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 (%)
Jun 28, 2019 8.090 8.790 7.756 8.360 1,417,400 +0.38(+4.76%)
Jun 27, 2019 8.150 8.210 7.905 7.980 258,001 -0.06(-0.75%)
Jun 26, 2019 8.090 8.440 7.948 8.040 341,444 +0.13(+1.64%)
Jun 25, 2019 8.330 8.429 7.890 7.910 230,935 -0.43(-5.16%)
Jun 24, 2019 8.700 8.700 8.270 8.340 274,039 -0.32(-3.70%)
Jun 21, 2019 8.330 8.790 8.130 8.660 442,500 +0.32(+3.84%)
Jun 20, 2019 8.630 8.750 8.210 8.340 274,726 -0.12(-1.42%)
Jun 19, 2019 8.180 8.940 8.012 8.460 412,030 +0.23(+2.79%)
Jun 18, 2019 8.370 8.450 7.900 8.230 535,333 +0.10(+1.23%)
Jun 17, 2019 7.480 8.430 7.370 8.130 688,048 +0.64(+8.54%)
Jun 14, 2019 7.580 7.690 7.370 7.490 440,900 -0.19(-2.47%)
Jun 13, 2019 8.160 8.169 7.550 7.680 522,899 -0.47(-5.77%)
Jun 12, 2019 8.420 8.420 7.800 8.150 402,482 -0.42(-4.90%)
Jun 11, 2019 8.340 8.590 8.100 8.570 283,020 +0.30(+3.63%)
Jun 10, 2019 8.730 8.890 8.090 8.270 379,936 -0.33(-3.84%)
Jun 07, 2019 8.320 8.790 8.260 8.600 318,800 +0.28(+3.37%)
Jun 06, 2019 8.770 8.850 7.720 8.320 592,719 -0.46(-5.24%)
Jun 05, 2019 9.290 9.350 8.580 8.780 507,604 -0.48(-5.18%)
Jun 04, 2019 8.940 9.340 8.500 9.260 534,771 +0.45(+5.11%)
Jun 03, 2019 8.970 9.070 8.560 8.810 497,938 -0.03(-0.34%)
May 31, 2019 9.640 9.700 8.700 8.840 915,400 -1.04(-10.53%)
May 30, 2019 8.700 9.980 8.610 9.880 908,957 +1.31(+15.29%)
May 29, 2019 8.470 8.680 8.200 8.570 439,673 -0.07(-0.81%)
May 28, 2019 8.740 8.830 8.300 8.640 359,589 -0.14(-1.59%)
May 24, 2019 9.040 9.090 8.610 8.780 315,000 +0.00(+0.00%)
May 23, 2019 9.300 9.310 8.560 8.780 649,283 -0.78(-8.16%)
May 22, 2019 8.630 9.680 8.630 9.560 1,270,659 +0.95(+11.03%)
May 21, 2019 8.150 8.720 7.815 8.610 557,263 +0.64(+8.03%)
May 20, 2019 8.130 8.230 7.600 7.970 491,068 -0.23(-2.80%)
May 17, 2019 7.990 8.800 7.941 8.200 593,000 +0.16(+1.99%)
May 16, 2019 8.300 9.160 7.900 8.040 991,757 -0.43(-5.08%)
May 15, 2019 7.060 8.640 7.030 8.470 1,384,392 +1.40(+19.80%)
May 14, 2019 6.950 7.290 6.800 7.070 356,273 +0.17(+2.46%)
May 13, 2019 6.900 7.040 6.640 6.900 420,558 -0.43(-5.87%)
May 10, 2019 7.180 7.550 6.948 7.330 759,600 +0.18(+2.52%)
May 09, 2019 6.350 7.300 6.150 7.150 1,070,262 +0.96(+15.51%)
May 08, 2019 6.090 6.260 5.930 6.190 221,304 +0.08(+1.31%)
May 07, 2019 6.380 6.410 5.810 6.110 268,069 -0.30(-4.68%)
May 06, 2019 6.100 6.430 5.910 6.410 186,116 +0.25(+4.06%)
May 03, 2019 5.970 6.360 5.970 6.160 293,700 +0.19(+3.18%)
May 02, 2019 6.070 6.180 5.890 5.970 210,565 -0.14(-2.29%)
May 01, 2019 6.170 6.170 5.920 6.110 124,332 -0.08(-1.29%)
Apr 30, 2019 6.200 6.251 5.974 6.190 148,290 -0.01(-0.16%)
Apr 29, 2019 6.270 6.366 6.050 6.200 122,104 -0.07(-1.12%)
Apr 26, 2019 5.910 6.300 5.900 6.270 185,100 +0.28(+4.67%)
Apr 25, 2019 6.500 6.510 5.900 5.990 402,989 -0.31(-4.92%)
Apr 24, 2019 5.700 6.370 5.660 6.300 441,484 +0.59(+10.33%)
Apr 23, 2019 5.700 5.800 5.500 5.710 320,980 +0.02(+0.35%)
Apr 22, 2019 5.900 5.900 5.650 5.690 229,449 -0.22(-3.72%)
Apr 18, 2019 5.980 6.100 5.810 5.910 199,400 -0.12(-1.99%)
Apr 17, 2019 6.500 6.538 5.910 6.030 461,343 -0.38(-5.93%)
Apr 16, 2019 6.270 6.410 6.170 6.410 175,505 +0.13(+2.07%)
Apr 15, 2019 6.220 6.320 6.010 6.280 232,354 +0.07(+1.13%)
Apr 12, 2019 6.700 6.807 6.150 6.210 383,400 -0.47(-7.04%)
Apr 11, 2019 6.960 6.960 6.590 6.680 243,377 -0.27(-3.88%)
Apr 10, 2019 6.530 6.990 6.470 6.950 306,933 +0.47(+7.25%)
Apr 09, 2019 6.680 6.680 6.410 6.480 241,803 -0.21(-3.14%)
Apr 08, 2019 7.000 7.200 6.590 6.690 527,656 -0.28(-4.02%)
Apr 05, 2019 6.900 7.148 6.510 6.970 763,500 +0.07(+1.01%)
Apr 04, 2019 6.680 6.940 6.300 6.900 953,644 +0.19(+2.83%)
Apr 03, 2019 5.900 6.980 5.810 6.710 1,676,805 +1.13(+20.25%)
Apr 02, 2019 5.630 5.800 5.450 5.580 242,229 -0.03(-0.53%)
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.