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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2019 3.600 3.770 3.310 3.340 858,905 -0.23(-6.44%)
Sep 30, 2019 3.680 3.710 3.440 3.570 639,202 -0.11(-2.99%)
Sep 27, 2019 3.880 4.040 3.650 3.680 585,000 -0.15(-3.92%)
Sep 26, 2019 3.870 4.130 3.800 3.830 750,857 -0.01(-0.26%)
Sep 25, 2019 3.710 3.955 3.620 3.840 665,110 +0.14(+3.78%)
Sep 24, 2019 3.800 3.860 3.625 3.700 496,389 -0.08(-2.12%)
Sep 23, 2019 3.880 3.900 3.710 3.780 217,518 -0.14(-3.57%)
Sep 20, 2019 4.000 4.010 3.770 3.920 379,600 -0.06(-1.51%)
Sep 19, 2019 4.100 4.180 3.880 3.980 474,230 -0.11(-2.69%)
Sep 18, 2019 4.250 4.300 4.040 4.090 421,263 -0.16(-3.76%)
Sep 17, 2019 4.270 4.380 4.050 4.250 534,301 +0.03(+0.71%)
Sep 16, 2019 4.260 4.320 4.180 4.220 169,903 +0.00(+0.00%)
Sep 13, 2019 4.410 4.410 4.210 4.220 213,400 -0.14(-3.21%)
Sep 12, 2019 4.500 4.500 4.330 4.360 194,681 -0.05(-1.13%)
Sep 11, 2019 4.500 4.520 4.290 4.410 349,460 -0.04(-0.90%)
Sep 10, 2019 4.220 4.500 4.150 4.450 381,902 +0.18(+4.22%)
Sep 09, 2019 4.350 4.350 4.090 4.270 409,708 -0.06(-1.39%)
Sep 06, 2019 4.500 4.521 4.200 4.330 411,600 -0.19(-4.20%)
Sep 05, 2019 4.270 4.580 4.190 4.520 924,080 +0.32(+7.62%)
Sep 04, 2019 4.300 4.380 4.150 4.200 347,658 -0.09(-2.10%)
Sep 03, 2019 4.450 4.470 4.260 4.290 442,703 -0.25(-5.51%)
Aug 30, 2019 4.480 4.590 4.270 4.540 566,300 +0.11(+2.48%)
Aug 29, 2019 4.350 4.480 4.250 4.430 247,766 +0.11(+2.55%)
Aug 28, 2019 4.290 4.390 4.130 4.320 237,838 +0.03(+0.70%)
Aug 27, 2019 4.200 4.500 4.150 4.290 511,919 +0.09(+2.14%)
Aug 26, 2019 4.450 4.590 4.180 4.200 528,362 -0.21(-4.76%)
Aug 23, 2019 4.670 4.850 4.410 4.410 793,300 -0.24(-5.16%)
Aug 22, 2019 4.850 4.940 4.620 4.650 528,570 -0.26(-5.30%)
Aug 21, 2019 4.900 4.990 4.760 4.910 219,979 +0.11(+2.29%)
Aug 20, 2019 4.920 5.100 4.790 4.800 383,559 -0.04(-0.83%)
Aug 19, 2019 4.800 4.970 4.740 4.840 290,306 +0.11(+2.33%)
Aug 16, 2019 4.790 5.020 4.700 4.730 368,000 -0.01(-0.21%)
Aug 15, 2019 4.930 5.140 4.600 4.740 409,427 -0.17(-3.46%)
Aug 14, 2019 5.250 5.410 4.910 4.910 413,236 -0.45(-8.40%)
Aug 13, 2019 4.850 5.630 4.820 5.360 1,083,567 +0.37(+7.41%)
Aug 12, 2019 5.010 5.120 4.750 4.990 434,830 -0.05(-0.99%)
Aug 09, 2019 5.220 5.360 5.000 5.040 588,500 -0.13(-2.51%)
Aug 08, 2019 6.920 6.990 4.870 5.170 1,574,785 -1.64(-24.08%)
Aug 07, 2019 6.570 6.930 6.430 6.810 338,351 +0.11(+1.64%)
Aug 06, 2019 6.640 6.740 6.380 6.700 213,978 +0.05(+0.75%)
Aug 05, 2019 6.780 6.870 6.510 6.650 226,745 -0.36(-5.14%)
Aug 02, 2019 6.500 7.060 6.370 7.010 331,700 +0.41(+6.21%)
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.