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 )

3.035 -0.095 (-3.04%)
Streaming Delayed Price Updated: 11:53 AM 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, 2022 5.700 6.930 5.640 6.740 1,865,921 +1.14(+20.36%)
Nov 29, 2022 5.700 5.890 5.560 5.600 334,640 -0.13(-2.27%)
Nov 28, 2022 5.880 5.990 5.700 5.730 256,026 -0.17(-2.88%)
Nov 25, 2022 6.040 6.120 5.800 5.900 77,751 -0.14(-2.32%)
Nov 23, 2022 6.090 6.280 5.910 6.040 258,012 -0.05(-0.82%)
Nov 22, 2022 6.170 6.320 5.910 6.090 141,374 -0.06(-0.98%)
Nov 21, 2022 6.080 6.210 5.855 6.150 175,850 +0.05(+0.82%)
Nov 18, 2022 6.580 6.580 6.040 6.100 270,847 -0.28(-4.39%)
Nov 17, 2022 6.610 6.620 6.305 6.380 198,341 -0.43(-6.31%)
Nov 16, 2022 7.160 7.160 6.480 6.810 259,469 -0.46(-6.33%)
Nov 15, 2022 7.130 7.670 7.050 7.270 415,078 +0.22(+3.12%)
Nov 14, 2022 6.750 7.200 6.650 7.050 455,206 +0.14(+2.03%)
Nov 11, 2022 6.260 7.040 6.210 6.910 545,370 +0.64(+10.21%)
Nov 10, 2022 6.120 6.500 6.050 6.270 548,749 +0.89(+16.54%)
Nov 09, 2022 5.550 5.560 4.629 5.380 1,181,268 -0.59(-9.88%)
Nov 08, 2022 6.340 6.350 5.730 5.970 317,981 -0.28(-4.48%)
Nov 07, 2022 6.210 6.420 5.980 6.250 188,598 +0.05(+0.81%)
Nov 04, 2022 6.300 6.301 5.835 6.200 245,352 -0.03(-0.48%)
Nov 03, 2022 6.350 6.530 6.220 6.230 107,473 -0.12(-1.89%)
Nov 02, 2022 6.960 6.960 6.250 6.350 260,174 -0.70(-9.93%)
Nov 01, 2022 7.530 7.600 7.030 7.050 182,883 -0.36(-4.86%)
Oct 31, 2022 7.100 7.460 7.030 7.410 159,835 +0.33(+4.66%)
Oct 28, 2022 7.030 7.100 6.710 7.080 124,903 +0.07(+1.00%)
Oct 27, 2022 7.040 7.271 6.940 7.010 116,181 +0.04(+0.57%)
Oct 26, 2022 6.840 7.240 6.760 6.970 154,082 +0.03(+0.43%)
Oct 25, 2022 6.500 6.940 6.500 6.940 176,326 +0.49(+7.60%)
Oct 24, 2022 6.430 6.660 6.160 6.450 151,207 -0.02(-0.31%)
Oct 21, 2022 6.490 6.490 6.135 6.470 109,827 +0.04(+0.62%)
Oct 20, 2022 6.390 6.840 6.346 6.430 157,530 +0.08(+1.26%)
Oct 19, 2022 6.460 6.470 6.240 6.350 145,520 -0.18(-2.76%)
Oct 18, 2022 6.640 6.710 6.420 6.530 208,668 +0.15(+2.35%)
Oct 17, 2022 6.150 6.460 6.150 6.380 270,245 +0.43(+7.23%)
Oct 14, 2022 6.200 6.320 5.910 5.950 225,034 -0.16(-2.62%)
Oct 13, 2022 5.390 6.150 5.230 6.110 281,154 +0.54(+9.69%)
Oct 12, 2022 5.410 5.600 5.309 5.570 159,621 +0.12(+2.20%)
Oct 11, 2022 5.430 5.520 5.210 5.450 278,452 -0.05(-0.91%)
Oct 10, 2022 5.690 5.700 5.410 5.500 315,700 -0.19(-3.34%)
Oct 07, 2022 6.120 6.120 5.665 5.690 316,147 -0.58(-9.25%)
Oct 06, 2022 6.380 6.680 6.240 6.270 132,629 -0.11(-1.72%)
Oct 05, 2022 6.360 6.415 6.120 6.380 157,085 +0.02(+0.31%)
Oct 04, 2022 6.060 6.410 6.020 6.360 213,676 +0.48(+8.16%)
Oct 03, 2022 5.610 5.960 5.490 5.880 234,458 +0.25(+4.44%)
Sep 30, 2022 5.950 6.260 5.600 5.630 333,778 -0.22(-3.76%)
Sep 29, 2022 5.830 5.870 5.530 5.850 244,891 -0.05(-0.85%)
Sep 28, 2022 5.740 5.971 5.650 5.900 167,619 +0.25(+4.42%)
Sep 27, 2022 5.700 5.860 5.520 5.650 190,889 +0.12(+2.17%)
Sep 26, 2022 5.670 5.900 5.420 5.530 249,028 -0.14(-2.47%)
Sep 23, 2022 5.700 5.700 5.343 5.670 514,304 -0.15(-2.58%)
Sep 22, 2022 6.450 6.450 5.800 5.820 646,553 -0.63(-9.77%)
Sep 21, 2022 6.650 6.780 6.430 6.450 231,262 -0.19(-2.86%)
Sep 20, 2022 6.820 6.895 6.620 6.640 174,797 -0.18(-2.64%)
Sep 19, 2022 7.090 7.320 6.600 6.820 285,583 -0.32(-4.48%)
Sep 16, 2022 7.050 7.170 6.740 7.140 621,335 +0.12(+1.71%)
Sep 15, 2022 6.980 7.300 6.890 7.020 213,632 +0.14(+2.03%)
Sep 14, 2022 6.770 6.960 6.620 6.880 242,954 +0.02(+0.29%)
Sep 13, 2022 6.760 6.940 6.580 6.860 302,293 -0.17(-2.42%)
Sep 12, 2022 7.110 7.220 6.810 7.030 337,910 +0.09(+1.30%)
Sep 09, 2022 6.880 7.050 6.790 6.940 253,370 +0.22(+3.27%)
Sep 08, 2022 6.630 6.820 6.435 6.720 160,536 +0.14(+2.13%)
Sep 07, 2022 6.360 6.640 6.320 6.580 223,198 +0.08(+1.23%)
Sep 06, 2022 6.390 6.640 6.300 6.500 286,812 +0.12(+1.88%)
Sep 02, 2022 6.720 6.720 6.300 6.380 374,763 -0.24(-3.63%)
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.