Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	2.370	2.560	2.320	2.490	838,100	+0.12(+5.06%)
Dec 30, 2019	2.570	2.570	2.360	2.370	1,021,565	-0.18(-7.06%)
Dec 27, 2019	2.590	2.630	2.310	2.550	714,000	+0.03(+1.19%)
Dec 26, 2019	2.640	2.680	2.510	2.520	399,306	-0.12(-4.55%)
Dec 24, 2019	2.570	2.670	2.570	2.640	157,200	+0.04(+1.54%)
Dec 23, 2019	2.570	2.670	2.550	2.600	433,612	-0.01(-0.38%)
Dec 20, 2019	2.660	2.680	2.570	2.610	431,600	-0.07(-2.61%)
Dec 19, 2019	2.680	2.740	2.620	2.680	227,536	+0.06(+2.29%)
Dec 18, 2019	2.640	2.740	2.560	2.620	394,138	+0.01(+0.38%)
Dec 17, 2019	2.630	2.700	2.550	2.610	358,394	-0.05(-1.88%)
Dec 16, 2019	2.720	2.790	2.560	2.660	410,308	-0.06(-2.21%)
Dec 13, 2019	2.780	2.870	2.710	2.720	219,400	-0.10(-3.55%)
Dec 12, 2019	2.770	2.850	2.710	2.820	310,929	+0.04(+1.44%)
Dec 11, 2019	2.870	2.983	2.750	2.780	427,210	-0.12(-4.14%)
Dec 10, 2019	2.990	3.050	2.880	2.900	276,422	-0.10(-3.33%)
Dec 09, 2019	2.990	3.030	2.950	3.000	293,301	+0.04(+1.35%)
Dec 06, 2019	2.900	3.044	2.880	2.960	291,900	+0.08(+2.78%)
Dec 05, 2019	2.880	3.030	2.830	2.880	296,892	+0.04(+1.41%)
Dec 04, 2019	2.880	2.980	2.800	2.840	157,281	-0.01(-0.35%)
Dec 03, 2019	2.830	2.985	2.790	2.850	218,681	-0.06(-2.06%)
Dec 02, 2019	3.050	3.050	2.760	2.910	503,741	-0.11(-3.64%)
Nov 29, 2019	3.070	3.190	3.000	3.020	112,200	-0.07(-2.27%)
Nov 27, 2019	3.130	3.180	3.000	3.090	253,000	-0.04(-1.28%)
Nov 26, 2019	3.250	3.480	3.080	3.130	833,009	-0.07(-2.19%)
Nov 25, 2019	3.100	3.230	3.050	3.200	323,646	+0.12(+3.90%)
Nov 22, 2019	2.950	3.090	2.923	3.080	174,500	+0.15(+5.12%)
Nov 21, 2019	3.170	3.230	2.900	2.930	357,544	-0.14(-4.56%)
Nov 20, 2019	3.130	3.250	3.070	3.070	377,737	-0.04(-1.29%)
Nov 19, 2019	3.110	3.184	2.940	3.110	427,432	+0.00(+0.00%)
Nov 18, 2019	2.870	3.300	2.850	3.110	1,609,621	+0.27(+9.70%)
Nov 15, 2019	2.780	2.840	2.650	2.835	567,500	+0.21(+8.21%)
Nov 14, 2019	2.700	2.700	2.620	2.620	150,514	-0.07(-2.60%)
Nov 13, 2019	2.710	2.750	2.670	2.690	186,894	-0.02(-0.74%)
Nov 12, 2019	2.610	2.770	2.590	2.710	266,637	+0.11(+4.23%)
Nov 11, 2019	2.620	2.680	2.560	2.600	135,356	-0.07(-2.62%)
Nov 08, 2019	2.560	2.720	2.522	2.670	239,000	+0.01(+0.38%)
Nov 07, 2019	2.480	2.880	2.440	2.660	709,771	-0.04(-1.48%)
Nov 06, 2019	2.670	2.750	2.530	2.700	301,449	+0.04(+1.50%)
Nov 05, 2019	2.760	2.800	2.660	2.660	196,467	-0.10(-3.62%)
Nov 04, 2019	2.750	2.870	2.740	2.760	372,902	+0.05(+1.85%)
Nov 01, 2019	2.610	2.800	2.600	2.710	360,900	+0.11(+4.23%)
Oct 31, 2019	2.770	2.770	2.430	2.600	1,279,297	-0.12(-4.41%)
Oct 30, 2019	2.860	2.900	2.620	2.720	533,503	-0.09(-3.20%)
Oct 29, 2019	2.900	2.960	2.810	2.810	362,446	-0.06(-2.09%)
Oct 28, 2019	2.970	2.980	2.870	2.870	404,232	-0.08(-2.71%)
Oct 25, 2019	2.890	3.000	2.860	2.950	379,900	+0.06(+2.08%)
Oct 24, 2019	3.040	3.060	2.870	2.890	250,446	-0.11(-3.67%)
Oct 23, 2019	2.890	3.040	2.830	3.000	502,227	+0.09(+3.09%)
Oct 22, 2019	3.100	3.100	2.910	2.910	468,017	-0.16(-5.21%)
Oct 21, 2019	3.010	3.110	2.800	3.070	1,280,818	+0.05(+1.66%)
Oct 18, 2019	3.120	3.170	2.950	3.020	560,400	-0.08(-2.58%)
Oct 17, 2019	3.060	3.400	3.040	3.100	791,600	+0.02(+0.65%)
Oct 16, 2019	3.100	3.200	3.020	3.080	359,922	-0.01(-0.32%)
Oct 15, 2019	3.180	3.185	3.040	3.090	296,585	-0.04(-1.28%)
Oct 14, 2019	3.080	3.300	2.950	3.130	756,533	+0.05(+1.62%)
Oct 11, 2019	3.120	3.250	3.080	3.080	347,500	-0.02(-0.65%)
Oct 10, 2019	3.150	3.150	3.010	3.100	358,843	-0.05(-1.59%)
Oct 09, 2019	3.140	3.220	3.120	3.150	252,818	+0.01(+0.32%)
Oct 08, 2019	3.230	3.250	3.070	3.140	460,188	-0.09(-2.79%)
Oct 07, 2019	3.350	3.365	3.210	3.230	330,674	-0.13(-3.87%)
Oct 04, 2019	3.430	3.480	3.290	3.360	280,100	-0.07(-2.04%)
Oct 03, 2019	3.470	3.580	3.310	3.430	562,328	+0.02(+0.59%)
Oct 02, 2019	3.330	3.540	3.060	3.410	805,387	+0.07(+2.10%)

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.