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 (%)
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.
 
 
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.