Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritone Inc (NQ: VERI )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.320 5.370 5.150 5.200 143,000 -0.07(-1.33%)
Mar 28, 2019 5.240 5.370 5.170 5.270 285,024 +0.04(+0.76%)
Mar 27, 2019 5.360 5.760 4.900 5.230 975,759 -0.09(-1.78%)
Mar 26, 2019 5.800 5.920 5.320 5.325 433,803 -0.33(-5.92%)
Mar 25, 2019 6.280 6.280 5.650 5.660 596,350 -0.62(-9.87%)
Mar 22, 2019 6.580 6.650 6.170 6.280 539,900 -0.31(-4.70%)
Mar 21, 2019 6.500 6.670 6.363 6.590 594,425 +0.10(+1.54%)
Mar 20, 2019 6.550 6.670 6.240 6.490 487,268 +0.17(+2.69%)
Mar 19, 2019 6.500 6.565 6.310 6.320 238,855 -0.14(-2.17%)
Mar 18, 2019 6.300 6.640 6.180 6.460 587,292 +0.20(+3.19%)
Mar 15, 2019 6.340 6.440 6.100 6.260 582,500 -0.10(-1.57%)
Mar 14, 2019 6.340 6.490 6.250 6.360 341,773 +0.03(+0.47%)
Mar 13, 2019 6.490 6.630 6.280 6.330 482,644 -0.09(-1.40%)
Mar 12, 2019 6.650 6.771 6.117 6.420 519,834 -0.22(-3.31%)
Mar 11, 2019 6.000 6.750 5.950 6.640 856,444 +0.70(+11.78%)
Mar 08, 2019 6.200 6.380 5.770 5.940 536,600 -0.35(-5.56%)
Mar 07, 2019 6.540 6.573 6.200 6.290 415,527 -0.20(-3.08%)
Mar 06, 2019 7.190 7.190 6.320 6.490 703,242 -0.47(-6.75%)
Mar 05, 2019 7.080 7.080 6.560 6.960 621,196 -0.16(-2.25%)
Mar 04, 2019 7.020 7.610 6.759 7.120 1,718,523 +0.26(+3.79%)
Mar 01, 2019 6.220 6.980 6.150 6.860 1,588,700 +0.69(+11.18%)
Feb 28, 2019 6.250 6.370 6.026 6.170 492,926 -0.07(-1.12%)
Feb 27, 2019 6.510 6.800 6.130 6.240 1,051,005 -0.23(-3.55%)
Feb 26, 2019 6.310 6.620 6.000 6.470 1,651,218 +0.11(+1.73%)
Feb 25, 2019 5.300 6.780 5.290 6.360 2,487,568 +1.08(+20.45%)
Feb 22, 2019 4.880 5.400 4.880 5.280 1,393,000 +0.18(+3.53%)
Feb 21, 2019 4.970 5.130 4.880 5.100 484,501 +0.13(+2.62%)
Feb 20, 2019 5.100 5.160 4.940 4.970 580,124 -0.17(-3.31%)
Feb 19, 2019 5.240 5.320 5.120 5.140 210,928 -0.11(-2.10%)
Feb 15, 2019 5.260 5.290 5.045 5.250 478,400 +0.01(+0.19%)
Feb 14, 2019 5.370 5.500 5.200 5.240 483,101 -0.12(-2.24%)
Feb 13, 2019 5.650 5.650 5.250 5.360 1,058,101 -0.29(-5.13%)
Feb 12, 2019 5.280 5.750 5.050 5.650 762,349 +0.42(+8.03%)
Feb 11, 2019 5.020 5.340 4.940 5.230 356,973 +0.19(+3.77%)
Feb 08, 2019 5.090 5.200 4.800 5.040 630,400 -0.06(-1.18%)
Feb 07, 2019 5.580 5.580 5.030 5.100 807,723 -0.49(-8.77%)
Feb 06, 2019 5.520 5.880 5.420 5.590 1,067,650 +0.07(+1.27%)
Feb 05, 2019 5.580 5.600 5.280 5.520 345,969 -0.05(-0.90%)
Feb 04, 2019 5.650 5.740 5.450 5.570 282,736 -0.04(-0.71%)
Feb 01, 2019 5.320 5.650 5.270 5.610 599,400 +0.28(+5.25%)
Jan 31, 2019 5.500 5.600 5.195 5.330 526,625 -0.17(-3.09%)
Jan 30, 2019 5.420 5.580 5.240 5.500 570,513 +0.12(+2.23%)
Jan 29, 2019 5.790 5.830 5.210 5.380 1,306,261 -0.31(-5.45%)
Jan 28, 2019 5.190 5.820 5.110 5.690 987,024 +0.43(+8.17%)
Jan 25, 2019 4.980 5.330 4.920 5.260 814,900 +0.27(+5.41%)
Jan 24, 2019 4.870 4.990 4.700 4.990 504,897 +0.11(+2.25%)
Jan 23, 2019 5.000 5.030 4.360 4.880 813,908 -0.02(-0.41%)
Jan 22, 2019 5.180 5.200 4.810 4.900 483,944 -0.25(-4.85%)
Jan 18, 2019 5.170 5.340 4.950 5.150 692,500 +0.06(+1.18%)
Jan 17, 2019 5.080 5.200 5.000 5.090 812,133 +0.05(+0.99%)
Jan 16, 2019 5.060 5.280 4.850 5.040 1,087,993 +0.03(+0.60%)
Jan 15, 2019 4.800 5.186 4.690 5.010 639,282 +0.20(+4.16%)
Jan 14, 2019 4.890 4.960 4.610 4.810 1,020,892 -0.08(-1.64%)
Jan 11, 2019 4.880 5.160 4.600 4.890 1,444,200 -0.10(-2.00%)
Jan 10, 2019 5.360 5.560 4.750 4.990 3,242,541 +0.48(+10.64%)
Jan 09, 2019 4.740 4.810 4.330 4.510 1,137,223 -0.20(-4.25%)
Jan 08, 2019 4.600 4.940 4.265 4.710 1,148,375 +0.15(+3.29%)
Jan 07, 2019 4.490 4.640 4.370 4.560 427,950 +0.07(+1.56%)
Jan 04, 2019 4.710 4.780 4.280 4.490 716,700 -0.13(-2.81%)
Jan 03, 2019 4.570 4.780 4.330 4.620 936,549 +0.05(+1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.