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 -0.060 (-1.92%)
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 (%)
Mar 31, 2020 2.420 2.500 2.260 2.330 116,159 -0.09(-3.72%)
Mar 30, 2020 2.350 2.470 2.240 2.420 174,389 +0.13(+5.68%)
Mar 27, 2020 2.320 2.440 2.250 2.290 171,100 -0.14(-5.76%)
Mar 26, 2020 2.200 2.450 2.178 2.430 307,533 +0.27(+12.50%)
Mar 25, 2020 1.980 2.300 1.930 2.160 203,518 +0.18(+9.09%)
Mar 24, 2020 2.130 2.170 1.960 1.980 224,825 -0.12(-5.71%)
Mar 23, 2020 2.000 2.110 1.860 2.100 244,718 +0.10(+5.00%)
Mar 20, 2020 1.990 2.180 1.870 2.000 240,200 +0.06(+3.09%)
Mar 19, 2020 1.850 2.000 1.690 1.940 236,843 +0.13(+7.18%)
Mar 18, 2020 1.620 1.830 1.548 1.810 304,297 +0.06(+3.43%)
Mar 17, 2020 1.520 1.990 1.500 1.750 386,332 +0.23(+15.13%)
Mar 16, 2020 1.800 1.870 1.220 1.520 625,771 -0.37(-19.58%)
Mar 13, 2020 2.010 2.200 1.840 1.890 401,600 -0.13(-6.44%)
Mar 12, 2020 1.990 2.140 1.800 2.020 328,563 -0.12(-5.61%)
Mar 11, 2020 2.560 2.700 2.100 2.140 475,854 -0.30(-12.30%)
Mar 10, 2020 2.750 2.750 2.350 2.440 433,364 +0.04(+1.67%)
Mar 09, 2020 2.460 2.680 2.400 2.400 329,761 -0.35(-12.73%)
Mar 06, 2020 2.990 3.040 2.705 2.750 459,900 -0.29(-9.54%)
Mar 05, 2020 3.080 3.210 2.920 3.040 529,618 -0.33(-9.79%)
Mar 04, 2020 3.100 3.600 3.100 3.370 1,409,734 +0.38(+12.71%)
Mar 03, 2020 2.950 3.100 2.890 2.990 348,365 +0.09(+3.10%)
Mar 02, 2020 2.770 2.970 2.770 2.900 341,991 +0.22(+8.21%)
Feb 28, 2020 2.610 2.710 2.420 2.680 574,700 -0.03(-1.11%)
Feb 27, 2020 2.900 2.900 2.670 2.710 375,366 -0.27(-9.06%)
Feb 26, 2020 2.940 3.130 2.900 2.980 242,831 +0.04(+1.53%)
Feb 25, 2020 3.200 3.300 2.880 2.935 558,374 -0.27(-8.57%)
Feb 24, 2020 3.100 3.330 3.005 3.210 474,536 -0.09(-2.73%)
Feb 21, 2020 3.330 3.360 3.050 3.300 457,800 +0.00(+0.00%)
Feb 20, 2020 3.060 3.300 2.950 3.300 512,856 +0.27(+8.91%)
Feb 19, 2020 3.000 3.080 2.900 3.030 237,595 +0.10(+3.41%)
Feb 18, 2020 3.180 3.250 2.750 2.930 683,505 -0.17(-5.48%)
Feb 14, 2020 2.920 3.140 2.890 3.100 1,144,400 +0.24(+8.39%)
Feb 13, 2020 2.590 2.890 2.580 2.860 560,071 +0.28(+10.85%)
Feb 12, 2020 2.480 2.639 2.460 2.580 279,577 +0.14(+5.74%)
Feb 11, 2020 2.500 2.500 2.360 2.440 267,912 -0.05(-2.01%)
Feb 10, 2020 2.460 2.520 2.450 2.490 152,213 +0.06(+2.47%)
Feb 07, 2020 2.430 2.480 2.390 2.430 184,000 +0.02(+0.83%)
Feb 06, 2020 2.370 2.500 2.340 2.410 313,302 +0.08(+3.43%)
Feb 05, 2020 2.350 2.420 2.280 2.330 247,235 +0.00(+0.00%)
Feb 04, 2020 2.220 2.340 2.150 2.330 361,883 +0.16(+7.37%)
Feb 03, 2020 2.250 2.260 2.120 2.170 284,757 -0.07(-3.13%)
Jan 31, 2020 2.250 2.260 2.110 2.240 352,900 +0.03(+1.36%)
Jan 30, 2020 2.140 2.240 2.100 2.210 406,309 +0.05(+2.31%)
Jan 29, 2020 2.360 2.400 2.140 2.160 701,902 -0.19(-8.09%)
Jan 28, 2020 2.250 2.350 2.150 2.350 446,993 +0.18(+8.29%)
Jan 27, 2020 2.230 2.260 2.130 2.170 314,620 -0.07(-3.13%)
Jan 24, 2020 2.350 2.350 2.180 2.240 579,000 -0.09(-3.86%)
Jan 23, 2020 2.440 2.440 2.200 2.330 421,462 -0.07(-2.92%)
Jan 22, 2020 2.470 2.510 2.380 2.400 271,602 -0.07(-2.83%)
Jan 21, 2020 2.500 2.500 2.370 2.470 288,462 -0.02(-0.80%)
Jan 17, 2020 2.660 2.660 2.450 2.490 487,400 +0.00(+0.00%)
Jan 16, 2020 2.450 2.540 2.420 2.490 281,468 +0.09(+3.75%)
Jan 15, 2020 2.370 2.490 2.370 2.400 162,286 +0.00(+0.00%)
Jan 14, 2020 2.440 2.460 2.350 2.400 297,526 +0.00(+0.00%)
Jan 13, 2020 2.490 2.498 2.370 2.400 328,502 -0.09(-3.61%)
Jan 10, 2020 2.590 2.630 2.460 2.490 333,700 -0.10(-3.86%)
Jan 09, 2020 2.700 2.700 2.530 2.590 309,285 -0.08(-3.00%)
Jan 08, 2020 2.660 2.750 2.630 2.670 314,998 +0.03(+1.14%)
Jan 07, 2020 2.700 2.700 2.610 2.640 137,638 -0.05(-1.86%)
Jan 06, 2020 2.560 2.700 2.460 2.690 500,410 +0.13(+5.08%)
Jan 03, 2020 2.500 2.560 2.440 2.560 188,100 +0.03(+1.19%)
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.