Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	7.440	7.570	7.080	7.350	850,170	+0.01(+0.14%)
Aug 30, 2022	7.450	7.601	7.100	7.340	244,608	+0.05(+0.69%)
Aug 29, 2022	7.350	7.630	7.250	7.290	234,885	-0.08(-1.09%)
Aug 26, 2022	7.370	7.560	7.250	7.370	292,784	-0.14(-1.86%)
Aug 25, 2022	7.110	7.540	7.110	7.510	271,452	+0.61(+8.84%)
Aug 24, 2022	6.740	7.040	6.740	6.900	192,554	+0.09(+1.32%)
Aug 23, 2022	6.800	7.370	6.695	6.810	401,549	+0.20(+3.03%)
Aug 22, 2022	6.750	6.810	6.400	6.610	332,831	-0.25(-3.64%)
Aug 19, 2022	7.400	7.465	6.750	6.860	418,821	-0.77(-10.09%)
Aug 18, 2022	7.910	7.910	7.320	7.630	398,410	-0.22(-2.80%)
Aug 17, 2022	7.850	8.130	7.642	7.850	262,288	-0.18(-2.24%)
Aug 16, 2022	7.320	8.030	7.200	8.030	448,710	+0.64(+8.66%)
Aug 15, 2022	7.360	7.670	7.330	7.390	277,291	+0.03(+0.41%)
Aug 12, 2022	7.440	7.640	7.255	7.360	427,150	-0.03(-0.41%)
Aug 11, 2022	8.050	8.130	7.330	7.390	455,008	-0.55(-6.93%)
Aug 10, 2022	8.000	8.680	7.200	7.940	912,400	-1.04(-11.58%)
Aug 09, 2022	9.700	9.710	8.786	8.980	538,182	-0.57(-5.97%)
Aug 08, 2022	8.820	9.570	8.800	9.550	353,957	+0.75(+8.52%)
Aug 05, 2022	8.460	8.924	8.230	8.800	445,805	+0.17(+1.97%)
Aug 04, 2022	8.300	8.680	8.100	8.630	249,283	+0.48(+5.89%)
Aug 03, 2022	8.010	8.490	7.870	8.150	363,786	+0.22(+2.77%)
Aug 02, 2022	6.850	8.000	6.820	7.930	445,341	+0.97(+13.94%)
Aug 01, 2022	6.950	7.210	6.827	6.960	251,745	-0.07(-1.00%)
Jul 29, 2022	6.990	7.060	6.790	7.030	237,826	+0.04(+0.57%)
Jul 28, 2022	6.990	7.190	6.790	6.990	209,683	+0.02(+0.29%)
Jul 27, 2022	6.700	6.990	6.487	6.970	204,730	+0.49(+7.56%)
Jul 26, 2022	6.700	6.750	6.430	6.480	259,943	-0.33(-4.85%)
Jul 25, 2022	6.970	6.999	6.750	6.810	142,354	-0.18(-2.58%)
Jul 22, 2022	7.780	7.780	6.980	6.990	188,141	-0.85(-10.84%)
Jul 21, 2022	7.460	7.930	7.440	7.840	377,651	+0.37(+4.95%)
Jul 20, 2022	6.860	7.510	6.780	7.470	376,771	+0.67(+9.85%)
Jul 19, 2022	6.570	6.840	6.520	6.800	312,319	+0.30(+4.62%)
Jul 18, 2022	6.620	6.850	6.465	6.500	163,221	-0.02(-0.31%)
Jul 15, 2022	6.460	6.580	6.320	6.520	296,379	+0.22(+3.49%)
Jul 14, 2022	6.410	6.450	6.150	6.300	200,612	-0.20(-3.08%)
Jul 13, 2022	6.470	6.920	6.220	6.500	533,695	-0.53(-7.54%)
Jul 12, 2022	7.170	7.390	6.910	7.030	177,126	-0.10(-1.40%)
Jul 11, 2022	7.360	7.440	7.110	7.130	141,363	-0.35(-4.68%)
Jul 08, 2022	7.130	7.650	6.820	7.480	339,608	+0.13(+1.77%)
Jul 07, 2022	6.820	7.460	6.820	7.350	316,999	+0.57(+8.41%)
Jul 06, 2022	7.000	7.110	6.710	6.780	234,070	-0.20(-2.87%)
Jul 05, 2022	6.410	6.990	6.320	6.980	270,954	+0.42(+6.40%)
Jul 01, 2022	6.510	6.660	6.350	6.560	249,345	+0.03(+0.46%)
Jun 30, 2022	6.280	6.680	6.150	6.530	467,318	+0.07(+1.08%)
Jun 29, 2022	6.340	6.470	6.190	6.460	359,832	+0.11(+1.73%)
Jun 28, 2022	6.410	6.540	6.260	6.350	403,570	-0.09(-1.40%)
Jun 27, 2022	6.680	6.767	6.405	6.440	413,000	-0.24(-3.59%)
Jun 24, 2022	6.670	6.900	6.500	6.680	969,517	+0.12(+1.83%)
Jun 23, 2022	6.390	6.590	6.260	6.560	334,333	+0.21(+3.31%)
Jun 22, 2022	6.130	6.690	6.130	6.350	272,489	+0.05(+0.79%)
Jun 21, 2022	6.450	6.600	6.260	6.300	470,323	+0.15(+2.44%)
Jun 17, 2022	6.140	6.420	6.140	6.150	901,885	+0.04(+0.65%)
Jun 16, 2022	6.100	6.133	5.724	6.110	748,324	-0.11(-1.77%)
Jun 15, 2022	6.170	6.340	5.940	6.220	464,638	+0.10(+1.63%)
Jun 14, 2022	6.100	6.210	5.890	6.120	353,955	+0.04(+0.66%)
Jun 13, 2022	6.450	6.570	6.020	6.080	624,444	-0.53(-8.02%)
Jun 10, 2022	6.900	7.005	6.460	6.610	599,388	-0.38(-5.44%)
Jun 09, 2022	7.570	7.570	6.950	6.990	521,254	-0.60(-7.91%)
Jun 08, 2022	7.670	7.880	7.460	7.590	356,549	-0.16(-2.06%)
Jun 07, 2022	7.430	7.775	7.310	7.750	263,369	+0.20(+2.65%)
Jun 06, 2022	7.880	7.880	7.370	7.550	242,480	+0.01(+0.13%)
Jun 03, 2022	7.800	7.800	7.420	7.540	240,770	-0.43(-5.40%)
Jun 02, 2022	7.430	8.100	7.400	7.970	313,765	+0.54(+7.27%)

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.