Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Veritone Inc (NQ: VERI )

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2018 5.940 5.990 5.610 5.910 404,800 -0.09(-1.50%)
Nov 29, 2018 5.760 6.100 5.720 6.000 1,827,194 +0.11(+1.78%)
Nov 28, 2018 5.760 5.989 5.620 5.895 537,501 +0.16(+2.88%)
Nov 27, 2018 5.740 5.910 5.600 5.730 137,937 -0.02(-0.35%)
Nov 26, 2018 5.610 5.850 5.470 5.750 156,927 +0.25(+4.55%)
Nov 23, 2018 5.550 5.960 5.460 5.500 161,900 -0.07(-1.26%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.23(+4.31%)
Nov 20, 2018 5.170 5.620 5.152 5.340 306,839 +0.01(+0.19%)
Nov 19, 2018 5.310 5.443 5.240 5.330 271,848 +0.05(+0.95%)
Nov 16, 2018 5.810 6.000 5.200 5.280 397,000 -0.56(-9.59%)
Nov 15, 2018 5.770 6.335 5.721 5.840 367,222 -0.03(-0.51%)
Nov 14, 2018 6.850 7.010 5.860 5.870 279,224 -0.91(-13.42%)
Nov 13, 2018 8.000 8.000 6.610 6.780 505,464 -0.10(-1.45%)
Nov 12, 2018 6.960 7.530 6.649 6.880 153,695 -0.15(-2.13%)
Nov 09, 2018 7.080 7.150 6.720 7.030 128,500 -0.08(-1.13%)
Nov 08, 2018 7.490 7.780 7.051 7.110 67,150 -0.39(-5.20%)
Nov 07, 2018 7.260 7.740 7.260 7.500 112,087 +0.28(+3.88%)
Nov 06, 2018 7.460 7.778 7.090 7.220 159,950 -0.24(-3.22%)
Nov 05, 2018 8.080 8.080 7.340 7.460 158,384 -0.66(-8.13%)
Nov 02, 2018 7.500 8.250 7.280 8.120 298,400 +0.65(+8.70%)
Nov 01, 2018 6.920 7.860 6.720 7.470 411,260 +0.57(+8.26%)
Oct 31, 2018 7.070 7.070 6.720 6.900 202,116 -0.02(-0.29%)
Oct 30, 2018 6.670 7.170 6.500 6.920 326,903 +0.24(+3.59%)
Oct 29, 2018 7.050 7.190 6.630 6.680 69,692 -0.28(-4.02%)
Oct 26, 2018 7.040 7.390 6.760 6.960 97,000 -0.24(-3.33%)
Oct 25, 2018 7.290 7.305 7.150 7.200 163,853 -0.03(-0.41%)
Oct 24, 2018 7.590 7.650 7.200 7.230 180,570 -0.37(-4.87%)
Oct 23, 2018 7.590 7.840 7.400 7.600 183,178 -0.01(-0.13%)
Oct 22, 2018 7.740 7.860 7.540 7.610 123,068 -0.20(-2.56%)
Oct 19, 2018 8.140 8.230 7.760 7.810 154,300 -0.31(-3.82%)
Oct 18, 2018 8.380 8.490 8.100 8.120 67,268 -0.33(-3.91%)
Oct 17, 2018 8.660 8.660 8.320 8.450 153,711 -0.17(-1.97%)
Oct 16, 2018 8.360 8.931 8.250 8.620 196,699 +0.28(+3.36%)
Oct 15, 2018 8.620 8.800 8.200 8.340 97,082 -0.26(-3.02%)
Oct 12, 2018 8.760 8.900 8.360 8.600 177,600 +0.07(+0.82%)
Oct 11, 2018 8.130 8.936 8.130 8.530 127,032 +0.40(+4.92%)
Oct 10, 2018 9.070 9.070 8.120 8.130 166,857 -0.98(-10.76%)
Oct 09, 2018 9.060 9.300 8.870 9.110 75,000 +0.00(+0.00%)
Oct 08, 2018 8.910 9.180 8.690 9.110 74,240 +0.20(+2.24%)
Oct 05, 2018 8.930 9.070 8.500 8.910 89,500 -0.02(-0.22%)
Oct 04, 2018 9.510 9.510 8.830 8.930 107,728 -0.53(-5.60%)
Oct 03, 2018 9.310 9.530 8.990 9.460 171,046 +0.24(+2.60%)
Oct 02, 2018 9.270 9.707 9.100 9.220 124,001 -0.33(-3.46%)
Oct 01, 2018 10.27 10.38 9.510 9.550 332,468 -0.88(-8.44%)
Sep 28, 2018 10.31 10.50 10.26 10.43 42,100 +0.10(+0.97%)
Sep 27, 2018 10.51 10.54 10.25 10.33 62,652 -0.17(-1.62%)
Sep 26, 2018 10.61 10.70 10.35 10.50 88,223 -0.19(-1.78%)
Sep 25, 2018 10.74 10.77 10.61 10.69 74,251 +0.07(+0.66%)
Sep 24, 2018 10.67 10.85 10.51 10.62 126,441 -0.08(-0.75%)
Sep 21, 2018 10.74 10.85 10.52 10.70 220,100 +0.05(+0.47%)
Sep 20, 2018 10.48 10.80 10.28 10.65 239,630 +0.20(+1.91%)
Sep 19, 2018 10.34 10.47 10.12 10.45 94,096 +0.18(+1.75%)
Sep 18, 2018 10.23 10.41 10.13 10.27 63,450 +0.14(+1.38%)
Sep 17, 2018 10.39 10.39 10.10 10.13 78,895 -0.28(-2.69%)
Sep 14, 2018 10.59 10.59 10.25 10.41 85,100 -0.11(-1.05%)
Sep 13, 2018 10.17 10.77 10.17 10.52 142,686 +0.36(+3.54%)
Sep 12, 2018 10.27 10.27 10.03 10.16 115,131 -0.11(-1.07%)
Sep 11, 2018 10.18 10.57 10.11 10.27 103,585 -0.10(-0.96%)
Sep 10, 2018 10.35 10.48 10.27 10.37 49,094 +0.05(+0.48%)
Sep 07, 2018 10.55 10.58 10.26 10.32 63,800 -0.15(-1.43%)
Sep 06, 2018 10.39 10.60 10.21 10.47 121,861 +0.15(+1.45%)
Sep 05, 2018 10.74 10.75 10.16 10.32 131,649 -0.03(-0.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.