Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.31	10.50	10.26	10.43	42,100	+0.10(+0.97%)
Sep 27, 2018	10.51	10.54	10.25	10.33	62,652	-0.17(-1.62%)
Sep 26, 2018	10.61	10.70	10.35	10.50	88,223	-0.19(-1.78%)
Sep 25, 2018	10.74	10.77	10.61	10.69	74,251	+0.07(+0.66%)
Sep 24, 2018	10.67	10.85	10.51	10.62	126,441	-0.08(-0.75%)
Sep 21, 2018	10.74	10.85	10.52	10.70	220,100	+0.05(+0.47%)
Sep 20, 2018	10.48	10.80	10.28	10.65	239,630	+0.20(+1.91%)
Sep 19, 2018	10.34	10.47	10.12	10.45	94,096	+0.18(+1.75%)
Sep 18, 2018	10.23	10.41	10.13	10.27	63,450	+0.14(+1.38%)
Sep 17, 2018	10.39	10.39	10.10	10.13	78,895	-0.28(-2.69%)
Sep 14, 2018	10.59	10.59	10.25	10.41	85,100	-0.11(-1.05%)
Sep 13, 2018	10.17	10.77	10.17	10.52	142,686	+0.36(+3.54%)
Sep 12, 2018	10.27	10.27	10.03	10.16	115,131	-0.11(-1.07%)
Sep 11, 2018	10.18	10.57	10.11	10.27	103,585	-0.10(-0.96%)
Sep 10, 2018	10.35	10.48	10.27	10.37	49,094	+0.05(+0.48%)
Sep 07, 2018	10.55	10.58	10.26	10.32	63,800	-0.15(-1.43%)
Sep 06, 2018	10.39	10.60	10.21	10.47	121,861	+0.15(+1.45%)
Sep 05, 2018	10.74	10.75	10.16	10.32	131,649	-0.03(-0.29%)
Sep 04, 2018	10.50	10.71	10.11	10.35	140,584	-0.09(-0.86%)
Aug 31, 2018		10.44	10.44	10.44	0	+0.12(+1.16%)
Aug 30, 2018	10.30	10.58	10.26	10.32	136,580	+0.01(+0.10%)
Aug 29, 2018	10.50	10.75	10.18	10.31	167,053	-0.20(-1.90%)
Aug 28, 2018	10.34	10.64	10.12	10.51	177,709	+0.23(+2.24%)
Aug 27, 2018	10.60	10.84	10.00	10.28	275,716	-0.21(-2.00%)
Aug 24, 2018	10.72	10.96	10.29	10.49	129,100	-0.23(-2.15%)
Aug 23, 2018	10.95	11.15	10.68	10.72	152,891	-0.29(-2.63%)
Aug 22, 2018	11.42	11.44	10.96	11.01	259,258	-0.27(-2.39%)
Aug 21, 2018	11.41	11.60	11.24	11.28	166,548	+0.06(+0.53%)
Aug 20, 2018	11.59	11.95	11.01	11.22	222,986	-0.16(-1.41%)
Aug 17, 2018	11.24	11.49	10.81	11.38	99,600	+0.07(+0.62%)
Aug 16, 2018	11.09	11.61	10.60	11.31	197,951	+0.52(+4.82%)
Aug 15, 2018	12.25	12.28	10.00	10.79	863,386	-1.51(-12.28%)
Aug 14, 2018	12.30	13.05	11.85	12.30	940,606	-3.50(-22.15%)
Aug 13, 2018	14.81	16.64	14.60	15.80	550,818	+1.12(+7.63%)
Aug 10, 2018	14.74	14.97	14.49	14.68	94,700	-0.07(-0.47%)
Aug 09, 2018	14.69	15.16	14.45	14.75	99,646	+0.34(+2.36%)
Aug 08, 2018	14.85	14.93	14.25	14.41	63,594	-0.16(-1.10%)
Aug 07, 2018	14.19	14.89	13.86	14.57	117,834	+0.50(+3.55%)
Aug 06, 2018	14.12	14.29	13.86	14.07	101,206	+0.13(+0.93%)
Aug 03, 2018	14.56	14.79	13.91	13.94	125,300	-0.55(-3.80%)
Aug 02, 2018	14.77	15.04	14.25	14.49	75,272	-0.33(-2.23%)
Aug 01, 2018	14.96	15.12	14.48	14.82	76,576	-0.11(-0.74%)
Jul 31, 2018	13.98	14.93	13.98	14.93	88,985	+1.02(+7.33%)
Jul 30, 2018	15.51	15.51	13.78	13.91	201,357	-1.66(-10.66%)
Jul 27, 2018	16.55	16.77	15.25	15.57	114,400	-1.01(-6.09%)
Jul 26, 2018	16.51	16.97	16.25	16.58	37,261	-0.16(-0.96%)
Jul 25, 2018		16.85	15.80	16.74	96,571	+0.69(+4.30%)
Jul 24, 2018	16.73	16.74	15.76	16.05	157,093	-0.59(-3.55%)
Jul 23, 2018	16.58	16.81	16.43	16.64	55,687	-0.07(-0.42%)
Jul 20, 2018	16.99	17.22	16.57	16.71	53,805	-0.30(-1.76%)
Jul 19, 2018	16.64	17.42	16.53	17.01	138,801	+0.38(+2.29%)
Jul 18, 2018	16.25	16.67	15.88	16.63	98,088	+0.33(+2.02%)
Jul 17, 2018	16.51	16.82	16.03	16.30	85,946	-0.19(-1.15%)
Jul 16, 2018	17.00	17.12	16.33	16.49	116,214	-0.61(-3.57%)
Jul 13, 2018	17.56	17.62	16.90	17.10	90,142	-0.25(-1.44%)
Jul 12, 2018	17.50	17.73	17.15	17.35	124,810	+0.03(+0.17%)
Jul 11, 2018	16.78	17.37	16.78	17.32	84,239	+0.28(+1.64%)
Jul 10, 2018	17.03	17.21	16.68	17.04	120,417	-0.13(-0.76%)
Jul 09, 2018	17.31	17.46	16.60	17.17	103,006	+0.02(+0.12%)
Jul 06, 2018	17.78	17.86	17.15	17.15	219,824	-0.66(-3.71%)
Jul 05, 2018	17.89	18.13	17.26	17.81	118,062	-0.18(-1.00%)
Jul 03, 2018		17.99	17.99	17.99	0	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.