Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Veritone, Inc. - Common Stock (NQ: VERI )

3.998 +0.468 (+13.25%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 3.700 3.730 3.180 3.530 2,940,505 +0.17(+5.06%)
Dec 26, 2024 2.670 3.430 2.539 3.360 5,742,898 +0.83(+32.81%)
Dec 24, 2024 2.330 2.550 2.315 2.530 761,414 +0.22(+9.52%)
Dec 23, 2024 2.350 2.350 2.210 2.310 460,572 +0.01(+0.43%)
Dec 20, 2024 2.160 2.350 2.141 2.300 601,006 +0.10(+4.78%)
Dec 19, 2024 2.200 2.290 2.150 2.195 747,673 +0.00(+0.23%)
Dec 18, 2024 2.380 2.460 2.130 2.190 1,622,370 -0.18(-7.59%)
Dec 17, 2024 2.450 2.520 2.350 2.370 822,174 -0.09(-3.66%)
Dec 16, 2024 2.650 2.650 2.320 2.460 1,541,159 -0.13(-5.02%)
Dec 13, 2024 2.440 2.670 2.370 2.590 1,423,524 +0.16(+6.58%)
Dec 12, 2024 2.450 2.550 2.380 2.430 851,841 -0.09(-3.57%)
Dec 11, 2024 2.620 2.650 2.420 2.520 1,217,767 -0.10(-3.82%)
Dec 10, 2024 2.630 2.689 2.600 2.620 732,958 -0.03(-1.13%)
Dec 09, 2024 2.790 2.870 2.624 2.650 1,661,336 +0.02(+0.76%)
Dec 06, 2024 2.650 2.800 2.600 2.630 1,396,894 +0.04(+1.54%)
Dec 05, 2024 2.660 2.730 2.580 2.590 742,968 -0.04(-1.52%)
Dec 04, 2024 2.590 2.670 2.530 2.630 406,975 +0.06(+2.33%)
Dec 03, 2024 2.670 2.670 2.485 2.570 496,577 -0.08(-3.02%)
Dec 02, 2024 2.700 2.740 2.615 2.650 538,690 +0.01(+0.38%)
Nov 29, 2024 2.720 2.770 2.620 2.640 334,441 -0.03(-1.12%)
Nov 27, 2024 2.700 2.730 2.610 2.670 459,815 -0.06(-2.20%)
Nov 26, 2024 2.850 2.908 2.700 2.730 513,435 -0.02(-0.73%)
Nov 25, 2024 2.840 2.900 2.730 2.750 425,814 +0.02(+0.73%)
Nov 22, 2024 2.770 2.825 2.700 2.730 539,322 -0.00(-0.18%)
Nov 21, 2024 2.720 2.750 2.630 2.735 518,210 +0.06(+2.43%)
Nov 20, 2024 2.820 2.850 2.620 2.670 801,364 -0.25(-8.56%)
Nov 19, 2024 2.900 3.025 2.810 2.920 565,062 -0.05(-1.68%)
Nov 18, 2024 3.070 3.120 2.950 2.970 476,722 -0.09(-2.94%)
Nov 15, 2024 3.060 3.130 2.982 3.060 411,183 +0.00(+0.00%)
Nov 14, 2024 3.200 3.260 3.020 3.060 628,405 -0.12(-3.77%)
Nov 13, 2024 2.930 3.310 2.880 3.180 1,165,168 +0.33(+11.78%)
Nov 12, 2024 3.590 3.600 2.810 2.845 2,012,646 -0.90(-23.93%)
Nov 11, 2024 3.620 3.800 3.532 3.740 804,355 +0.17(+4.76%)
Nov 08, 2024 3.620 3.620 3.400 3.570 354,585 -0.09(-2.46%)
Nov 07, 2024 3.360 3.710 3.340 3.660 714,789 +0.31(+9.09%)
Nov 06, 2024 3.520 3.520 3.210 3.355 467,830 +0.04(+1.36%)
Nov 05, 2024 3.130 3.320 3.055 3.310 512,427 +0.18(+5.75%)
Nov 04, 2024 3.290 3.360 3.120 3.130 445,281 -0.13(-3.99%)
Nov 01, 2024 3.330 3.455 3.250 3.260 413,223 +0.01(+0.31%)
Oct 31, 2024 3.340 3.405 3.150 3.250 821,488 -0.17(-4.97%)
Oct 30, 2024 3.630 3.760 3.420 3.420 623,143 -0.28(-7.57%)
Oct 29, 2024 3.850 4.150 3.655 3.700 1,067,224 -0.15(-3.90%)
Oct 28, 2024 3.510 3.880 3.490 3.850 990,845 +0.38(+10.95%)
Oct 25, 2024 3.400 3.560 3.290 3.470 597,046 +0.07(+2.06%)
Oct 24, 2024 3.450 3.575 3.295 3.400 775,285 +0.02(+0.44%)
Oct 23, 2024 4.000 4.025 3.270 3.385 2,654,059 -0.86(-20.17%)
Oct 22, 2024 4.140 4.305 3.803 4.240 1,473,764 +0.12(+2.91%)
Oct 21, 2024 4.310 4.310 4.050 4.120 441,768 -0.13(-3.06%)
Oct 18, 2024 4.120 4.490 4.120 4.250 575,536 +0.08(+1.92%)
Oct 17, 2024 4.510 4.530 4.120 4.170 527,864 -0.29(-6.50%)
Oct 16, 2024 4.150 4.460 4.040 4.460 498,671 +0.31(+7.47%)
Oct 15, 2024 4.250 4.270 4.000 4.150 477,678 -0.09(-2.12%)
Oct 14, 2024 4.060 4.378 4.000 4.240 819,160 +0.11(+2.66%)
Oct 11, 2024 4.770 5.635 4.030 4.130 4,454,578 -0.49(-10.61%)
Oct 10, 2024 4.560 4.690 4.290 4.620 971,746 +0.11(+2.44%)
Oct 09, 2024 4.250 4.700 4.200 4.510 1,901,295 +0.32(+7.64%)
Oct 08, 2024 3.730 4.240 3.660 4.190 1,293,072 +0.46(+12.33%)
Oct 07, 2024 4.050 4.440 3.690 3.730 1,403,727 -0.32(-7.90%)
Oct 04, 2024 3.720 4.075 3.645 4.050 844,714 +0.44(+12.19%)
Oct 03, 2024 3.520 3.880 3.450 3.610 698,264 +0.08(+2.27%)
Oct 02, 2024 3.440 3.530 3.370 3.530 174,048 +0.06(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.