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 (%)
Jul 31, 2020 11.90 11.91 10.96 11.32 822,900 -0.14(-1.22%)
Jul 30, 2020 11.42 11.59 10.85 11.46 684,209 -0.05(-0.43%)
Jul 29, 2020 11.66 11.66 11.09 11.51 541,867 +0.05(+0.44%)
Jul 28, 2020 11.27 12.11 11.09 11.46 984,673 +0.20(+1.78%)
Jul 27, 2020 11.01 11.40 10.57 11.26 971,074 +0.43(+3.97%)
Jul 24, 2020 11.04 11.17 10.55 10.83 468,700 -0.42(-3.73%)
Jul 23, 2020 11.65 11.97 11.12 11.25 494,012 -0.55(-4.66%)
Jul 22, 2020 12.24 12.40 11.73 11.80 413,297 -0.36(-2.96%)
Jul 21, 2020 12.82 12.88 11.84 12.16 735,183 -0.50(-3.95%)
Jul 20, 2020 11.99 12.75 11.91 12.66 881,841 +0.68(+5.63%)
Jul 17, 2020 11.12 12.48 11.12 11.98 1,224,100 +0.70(+6.16%)
Jul 16, 2020 11.33 11.38 10.85 11.29 603,216 -0.10(-0.88%)
Jul 15, 2020 11.34 11.83 11.09 11.39 826,779 -0.03(-0.26%)
Jul 14, 2020 11.62 12.05 10.54 11.42 1,318,414 -0.27(-2.31%)
Jul 13, 2020 13.58 14.31 11.65 11.69 1,800,425 -2.06(-14.98%)
Jul 10, 2020 14.33 14.47 13.21 13.75 2,170,000 -1.48(-9.72%)
Jul 09, 2020 13.32 15.94 13.20 15.23 6,927,415 +3.08(+25.35%)
Jul 08, 2020 12.24 12.30 11.20 12.15 1,689,574 -0.23(-1.86%)
Jul 07, 2020 13.14 13.24 11.73 12.38 1,850,699 -0.72(-5.50%)
Jul 06, 2020 14.80 14.97 13.02 13.10 2,320,347 -2.53(-16.19%)
Jul 02, 2020 16.60 16.94 15.05 15.63 1,078,100 -0.81(-4.93%)
Jul 01, 2020 15.00 16.68 14.93 16.44 1,198,016 +1.58(+10.63%)
Jun 30, 2020 17.03 17.07 14.51 14.86 2,161,399 -2.07(-12.23%)
Jun 29, 2020 17.20 17.89 16.07 16.93 833,580 -0.22(-1.28%)
Jun 26, 2020 18.27 18.68 16.65 17.15 4,778,800 -1.40(-7.55%)
Jun 25, 2020 16.90 18.55 16.09 18.55 1,440,752 +1.82(+10.88%)
Jun 24, 2020 17.48 18.41 14.25 16.73 3,069,617 -0.68(-3.91%)
Jun 23, 2020 18.60 19.67 17.21 17.41 1,802,214 -1.01(-5.48%)
Jun 22, 2020 16.83 19.18 16.13 18.42 1,935,673 +1.53(+9.06%)
Jun 19, 2020 17.08 18.30 16.62 16.89 3,007,200 +0.00(+0.00%)
Jun 18, 2020 14.00 16.97 13.85 16.89 2,060,564 +3.08(+22.30%)
Jun 17, 2020 14.81 14.98 13.61 13.81 824,231 -0.44(-3.09%)
Jun 16, 2020 14.13 15.20 14.01 14.25 1,066,885 +0.77(+5.71%)
Jun 15, 2020 12.01 13.74 11.90 13.48 1,155,897 +0.91(+7.24%)
Jun 12, 2020 12.25 12.95 12.13 12.57 483,200 +0.60(+5.01%)
Jun 11, 2020 11.89 12.99 11.25 11.97 942,978 -1.15(-8.77%)
Jun 10, 2020 13.79 14.18 13.01 13.12 821,577 -0.52(-3.81%)
Jun 09, 2020 12.50 13.94 12.10 13.64 1,193,507 +1.03(+8.17%)
Jun 08, 2020 11.20 12.73 11.20 12.61 1,003,800 +1.45(+12.99%)
Jun 05, 2020 13.70 13.97 10.29 11.16 2,510,000 -2.13(-16.03%)
Jun 04, 2020 11.82 14.54 11.71 13.29 2,853,881 +1.27(+10.57%)
Jun 03, 2020 9.900 12.20 9.400 12.02 1,721,334 +2.32(+23.92%)
Jun 02, 2020 8.930 10.03 8.920 9.700 1,355,364 +0.88(+9.98%)
Jun 01, 2020 8.490 8.910 8.340 8.820 881,174 +0.33(+3.89%)
May 29, 2020 8.000 8.600 7.540 8.490 623,600 +0.45(+5.60%)
May 28, 2020 8.250 8.650 8.010 8.040 729,430 -0.28(-3.37%)
May 27, 2020 8.150 8.460 7.960 8.320 590,693 +0.22(+2.72%)
May 26, 2020 8.270 8.490 7.910 8.100 539,190 +0.07(+0.87%)
May 22, 2020 8.260 8.760 7.860 8.030 750,100 -0.21(-2.55%)
May 21, 2020 7.600 8.510 7.580 8.240 1,120,426 +0.63(+8.28%)
May 20, 2020 7.230 7.620 7.230 7.610 632,316 +0.47(+6.58%)
May 19, 2020 7.010 7.660 6.930 7.140 738,068 +0.15(+2.15%)
May 18, 2020 7.100 7.570 6.930 6.990 738,343 +0.07(+1.01%)
May 15, 2020 6.920 7.100 6.700 6.920 382,800 -0.09(-1.28%)
May 14, 2020 6.750 7.050 6.350 7.010 631,553 +0.23(+3.39%)
May 13, 2020 7.200 7.550 6.430 6.780 818,582 -0.36(-5.04%)
May 12, 2020 6.990 7.490 6.350 7.140 1,513,252 +0.58(+8.84%)
May 11, 2020 5.890 6.800 5.690 6.560 866,540 +0.63(+10.62%)
May 08, 2020 6.560 6.670 5.360 5.930 1,554,200 -0.47(-7.34%)
May 07, 2020 6.490 6.970 6.050 6.400 772,377 -0.12(-1.84%)
May 06, 2020 6.580 7.350 6.320 6.520 936,727 -0.11(-1.66%)
May 05, 2020 6.400 6.900 5.770 6.630 1,424,195 +0.18(+2.79%)
May 04, 2020 4.930 6.480 4.860 6.450 2,857,769 +1.47(+29.52%)
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.