Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Veritone Inc (NQ: VERI )

3.560 -0.270 (-7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 3.970 3.992 3.431 3.560 1,401,135 -0.27(-7.05%)
Apr 23, 2024 3.480 4.050 3.480 3.830 1,016,119 +0.27(+7.58%)
Apr 22, 2024 3.720 3.830 3.330 3.560 1,033,779 -0.10(-2.73%)
Apr 19, 2024 3.710 3.900 3.520 3.660 779,869 -0.19(-4.94%)
Apr 18, 2024 3.790 4.030 3.640 3.850 765,145 +0.07(+1.85%)
Apr 17, 2024 4.380 4.587 3.520 3.780 2,835,677 -0.60(-13.60%)
Apr 16, 2024 4.440 4.938 4.360 4.375 1,303,688 -0.20(-4.27%)
Apr 15, 2024 4.750 5.060 4.520 4.570 1,104,551 -0.29(-5.97%)
Apr 12, 2024 4.740 5.130 4.580 4.860 1,787,206 +0.14(+2.97%)
Apr 11, 2024 5.130 5.356 4.450 4.720 3,451,333 -0.52(-9.92%)
Apr 10, 2024 6.230 6.428 5.150 5.240 3,708,924 -1.15(-18.00%)
Apr 09, 2024 6.970 7.170 6.260 6.390 1,656,473 -0.58(-8.32%)
Apr 08, 2024 6.300 7.170 6.155 6.970 1,962,400 +0.43(+6.66%)
Apr 05, 2024 6.500 6.940 6.160 6.535 2,282,148 -0.33(-4.88%)
Apr 04, 2024 6.520 7.760 6.510 6.870 5,365,597 +0.42(+6.51%)
Apr 03, 2024 5.940 6.500 5.730 6.450 2,427,871 +0.41(+6.79%)
Apr 02, 2024 5.270 6.090 4.830 6.040 2,831,241 +0.68(+12.69%)
Apr 01, 2024 5.220 5.700 5.200 5.360 1,551,961 +0.10(+1.90%)
Mar 28, 2024 5.510 5.180 5.180 5.260 4,122,370 -0.50(-8.68%)
Mar 27, 2024 6.010 6.990 5.580 5.760 5,727,914 -0.40(-6.49%)
Mar 26, 2024 5.100 6.380 4.712 6.160 9,392,804 +1.15(+22.95%)
Mar 25, 2024 4.870 5.480 4.320 5.010 4,534,855 +0.14(+2.87%)
Mar 22, 2024 3.680 5.180 3.680 4.870 8,413,578 +1.20(+32.70%)
Mar 21, 2024 4.000 4.060 3.510 3.670 2,370,146 -0.29(-7.32%)
Mar 20, 2024 3.910 4.470 3.660 3.960 4,726,981 +0.04(+1.15%)
Mar 19, 2024 3.150 4.250 3.110 3.915 5,801,753 +0.46(+13.48%)
Mar 18, 2024 4.260 4.300 2.820 3.450 8,328,888 -0.43(-11.08%)
Mar 15, 2024 2.740 3.900 2.730 3.880 13,716,763 +1.15(+42.12%)
Mar 14, 2024 2.240 3.090 2.210 2.730 22,687,896 +0.56(+25.81%)
Mar 13, 2024 1.790 3.069 1.743 2.170 23,220,398 +0.46(+26.90%)
Mar 12, 2024 1.860 1.930 1.655 1.710 901,050 -0.14(-7.32%)
Mar 11, 2024 2.300 2.360 1.840 1.845 691,103 -0.40(-17.63%)
Mar 08, 2024 2.230 2.325 2.121 2.240 451,644 +0.05(+2.28%)
Mar 07, 2024 2.180 2.230 2.110 2.190 257,951 +0.09(+4.29%)
Mar 06, 2024 2.000 2.145 2.000 2.100 339,583 +0.13(+6.60%)
Mar 05, 2024 2.290 2.300 1.890 1.970 582,027 -0.33(-14.35%)
Mar 04, 2024 2.300 2.435 2.230 2.300 424,800 +0.05(+2.22%)
Mar 01, 2024 2.290 2.330 2.110 2.250 436,951 -0.04(-1.75%)
Feb 29, 2024 2.120 2.295 2.090 2.290 464,916 +0.25(+11.98%)
Feb 28, 2024 2.140 2.230 2.020 2.045 437,896 -0.10(-4.44%)
Feb 27, 2024 1.910 2.200 1.850 2.140 657,558 +0.29(+15.68%)
Feb 26, 2024 1.780 1.860 1.770 1.850 234,814 +0.06(+3.06%)
Feb 23, 2024 1.960 1.960 1.750 1.795 391,738 -0.15(-7.71%)
Feb 22, 2024 1.970 2.050 1.920 1.945 419,246 +0.01(+0.26%)
Feb 21, 2024 2.260 2.290 1.890 1.940 679,702 -0.37(-16.02%)
Feb 20, 2024 2.460 2.540 2.290 2.310 501,186 -0.20(-7.97%)
Feb 16, 2024 2.590 2.625 2.310 2.510 724,598 -0.09(-3.28%)
Feb 15, 2024 2.520 2.600 2.300 2.595 822,454 +0.14(+5.70%)
Feb 14, 2024 2.230 2.560 2.220 2.455 1,108,627 +0.25(+11.59%)
Feb 13, 2024 1.900 2.250 1.780 2.200 922,494 +0.21(+10.55%)
Feb 12, 2024 1.900 2.090 1.892 1.990 609,783 +0.11(+5.85%)
Feb 09, 2024 1.770 1.915 1.730 1.880 451,299 +0.15(+8.67%)
Feb 08, 2024 1.720 1.745 1.665 1.730 256,157 +0.01(+0.58%)
Feb 07, 2024 1.790 1.800 1.720 1.720 176,945 -0.07(-3.91%)
Feb 06, 2024 1.700 1.860 1.700 1.790 207,709 +0.09(+5.29%)
Feb 05, 2024 1.740 1.784 1.685 1.700 134,048 -0.08(-4.49%)
Feb 02, 2024 1.690 1.790 1.690 1.780 261,605 +0.08(+4.71%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.