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 UNCHANGED
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 (%)
May 31, 2022 8.240 8.430 7.700 7.780 757,535 -0.49(-5.93%)
May 27, 2022 7.780 8.426 7.750 8.270 541,317 +0.73(+9.68%)
May 26, 2022 7.250 7.720 7.140 7.540 321,383 +0.19(+2.59%)
May 25, 2022 7.200 7.451 7.170 7.350 351,681 +0.11(+1.52%)
May 24, 2022 7.740 7.854 7.150 7.240 328,850 -0.73(-9.16%)
May 23, 2022 8.100 8.130 7.720 7.970 266,167 -0.14(-1.73%)
May 20, 2022 8.290 8.380 7.755 8.110 498,698 +0.22(+2.79%)
May 19, 2022 7.920 8.290 7.830 7.890 377,840 -0.12(-1.50%)
May 18, 2022 8.330 8.570 7.890 8.010 733,049 -0.56(-6.53%)
May 17, 2022 8.500 8.781 8.270 8.570 399,745 +0.39(+4.77%)
May 16, 2022 8.810 8.955 8.140 8.180 502,183 -0.81(-9.01%)
May 13, 2022 8.220 9.150 8.170 8.990 789,354 +1.05(+13.22%)
May 12, 2022 7.500 8.080 7.310 7.940 653,400 +0.20(+2.58%)
May 11, 2022 7.750 8.310 7.521 7.740 764,431 -0.14(-1.78%)
May 10, 2022 8.500 8.569 7.700 7.880 896,582 -0.45(-5.40%)
May 09, 2022 8.850 8.850 8.160 8.330 745,328 -0.73(-8.06%)
May 06, 2022 10.01 10.01 8.985 9.060 708,571 -0.98(-9.76%)
May 05, 2022 10.56 10.68 9.600 10.04 585,627 -0.82(-7.55%)
May 04, 2022 10.50 10.98 9.660 10.86 716,917 -0.02(-0.18%)
May 03, 2022 11.04 11.24 10.61 10.88 950,423 -0.16(-1.45%)
May 02, 2022 10.77 11.14 10.49 11.04 924,164 +0.21(+1.94%)
Apr 29, 2022 13.15 13.25 10.61 10.83 1,852,471 -3.00(-21.69%)
Apr 28, 2022 13.19 14.04 12.90 13.83 320,441 +0.76(+5.81%)
Apr 27, 2022 13.46 13.85 12.92 13.07 321,578 -0.38(-2.83%)
Apr 26, 2022 13.99 14.01 13.42 13.45 208,725 -0.75(-5.28%)
Apr 25, 2022 13.58 14.24 13.36 14.20 235,467 +0.58(+4.26%)
Apr 22, 2022 14.03 14.49 13.57 13.62 293,057 -0.43(-3.06%)
Apr 21, 2022 15.05 15.34 13.74 14.05 1,044,816 -0.58(-3.96%)
Apr 20, 2022 15.85 15.96 14.60 14.63 278,886 -1.08(-6.87%)
Apr 19, 2022 14.76 15.82 14.45 15.71 379,049 +1.01(+6.87%)
Apr 18, 2022 15.03 15.15 14.44 14.70 211,027 -0.45(-2.97%)
Apr 14, 2022 15.71 15.80 15.09 15.15 241,557 -0.57(-3.63%)
Apr 13, 2022 15.24 15.87 15.11 15.72 273,710 +0.46(+3.01%)
Apr 12, 2022 16.31 16.77 15.07 15.26 333,693 -0.70(-4.39%)
Apr 11, 2022 15.41 16.19 15.17 15.96 216,032 +0.30(+1.92%)
Apr 08, 2022 16.29 16.30 15.56 15.66 255,425 -0.71(-4.34%)
Apr 07, 2022 16.43 16.95 15.93 16.37 255,124 -0.16(-0.97%)
Apr 06, 2022 17.40 17.52 16.13 16.53 390,186 -1.30(-7.29%)
Apr 05, 2022 18.95 18.95 17.71 17.83 218,778 -1.20(-6.31%)
Apr 04, 2022 18.31 19.14 18.31 19.03 187,014 +0.78(+4.27%)
Apr 01, 2022 18.27 18.65 17.91 18.25 249,628 -0.03(-0.16%)
Mar 31, 2022 18.91 19.10 18.17 18.28 263,967 -0.57(-3.02%)
Mar 30, 2022 19.20 19.67 18.67 18.85 239,103 -0.92(-4.65%)
Mar 29, 2022 18.48 20.25 18.18 19.77 1,082,342 +1.61(+8.87%)
Mar 28, 2022 17.68 18.20 17.39 18.16 203,342 +0.66(+3.77%)
Mar 25, 2022 18.61 18.61 17.22 17.50 230,218 -1.06(-5.71%)
Mar 24, 2022 18.40 18.66 17.85 18.56 215,902 +0.25(+1.37%)
Mar 23, 2022 18.39 19.11 17.97 18.31 257,545 -0.36(-1.93%)
Mar 22, 2022 17.92 18.75 17.62 18.67 281,068 +0.80(+4.48%)
Mar 21, 2022 18.22 18.78 17.68 17.87 421,309 -0.60(-3.25%)
Mar 18, 2022 17.86 18.50 17.72 18.47 487,858 +0.50(+2.78%)
Mar 17, 2022 16.55 18.03 16.24 17.97 472,924 +1.35(+8.12%)
Mar 16, 2022 15.75 16.63 15.56 16.62 460,756 +1.44(+9.49%)
Mar 15, 2022 14.66 15.24 14.15 15.18 377,424 +0.57(+3.90%)
Mar 14, 2022 15.62 15.81 14.40 14.61 517,704 -1.02(-6.53%)
Mar 11, 2022 16.86 16.86 15.60 15.63 285,513 -0.81(-4.93%)
Mar 10, 2022 16.45 16.81 16.07 16.44 230,145 -0.39(-2.32%)
Mar 09, 2022 16.20 16.97 16.01 16.83 389,902 +1.23(+7.88%)
Mar 08, 2022 15.75 16.36 15.32 15.60 401,128 -0.22(-1.39%)
Mar 07, 2022 16.41 16.77 15.75 15.82 523,276 -0.33(-2.04%)
Mar 04, 2022 17.00 17.65 15.91 16.15 946,768 +0.06(+0.37%)
Mar 03, 2022 16.96 16.96 15.83 16.09 745,947 -0.65(-3.88%)
Mar 02, 2022 16.67 16.97 16.12 16.74 347,257 +0.19(+1.15%)
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.