Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Veritone Inc (NQ: VERI )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2019 6.920 7.020 6.550 6.600 356,278 -0.34(-4.90%)
Jul 31, 2019 7.040 7.220 6.850 6.940 190,095 -0.13(-1.84%)
Jul 30, 2019 6.910 7.150 6.725 7.070 318,053 +0.05(+0.71%)
Jul 29, 2019 7.380 7.440 6.500 7.020 703,194 -0.42(-5.65%)
Jul 26, 2019 7.500 7.610 7.360 7.440 310,000 -0.03(-0.40%)
Jul 25, 2019 7.600 7.760 7.370 7.470 439,802 -0.18(-2.35%)
Jul 24, 2019 7.510 7.710 7.360 7.650 305,045 +0.16(+2.14%)
Jul 23, 2019 7.710 7.760 7.358 7.490 281,505 -0.11(-1.45%)
Jul 22, 2019 7.830 8.050 7.520 7.600 337,617 -0.20(-2.56%)
Jul 19, 2019 7.510 8.088 7.500 7.800 668,200 +0.30(+4.00%)
Jul 18, 2019 7.850 7.900 7.290 7.500 421,910 -0.40(-5.06%)
Jul 17, 2019 8.010 8.070 7.860 7.900 156,748 -0.16(-1.99%)
Jul 16, 2019 7.960 8.150 7.835 8.060 222,220 +0.05(+0.62%)
Jul 15, 2019 8.120 8.170 7.750 8.010 457,436 -0.11(-1.35%)
Jul 12, 2019 7.870 8.145 7.650 8.120 371,000 +0.18(+2.27%)
Jul 11, 2019 7.640 7.980 7.500 7.940 232,739 +0.22(+2.85%)
Jul 10, 2019 7.650 7.890 7.575 7.720 282,778 +0.10(+1.31%)
Jul 09, 2019 7.700 7.730 7.430 7.620 303,138 -0.08(-1.04%)
Jul 08, 2019 8.100 8.160 7.660 7.700 356,664 -0.47(-5.75%)
Jul 05, 2019 8.280 8.330 8.050 8.170 159,300 -0.06(-0.73%)
Jul 03, 2019 8.410 8.410 8.165 8.230 126,200 -0.17(-2.02%)
Jul 02, 2019 8.380 8.400 8.160 8.400 196,837 +0.04(+0.48%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.