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 )

2.500 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.580 2.749 2.500 2.500 425,347 -0.01(-0.40%)
Jun 18, 2024 2.520 2.635 2.490 2.510 401,987 -0.04(-1.38%)
Jun 17, 2024 2.590 2.600 2.450 2.545 407,515 -0.04(-1.36%)
Jun 14, 2024 2.490 2.660 2.440 2.580 398,055 +0.12(+5.09%)
Jun 13, 2024 2.540 2.590 2.400 2.455 418,735 -0.23(-8.40%)
Jun 12, 2024 2.730 2.780 2.660 2.680 378,884 +0.05(+1.90%)
Jun 11, 2024 2.600 2.660 2.521 2.630 293,122 +0.00(+0.00%)
Jun 10, 2024 2.510 2.660 2.500 2.630 377,725 +0.13(+5.20%)
Jun 07, 2024 2.520 2.660 2.470 2.500 341,468 -0.03(-1.19%)
Jun 06, 2024 2.650 2.690 2.430 2.530 630,032 -0.15(-5.42%)
Jun 05, 2024 2.720 2.750 2.610 2.675 320,709 -0.04(-1.29%)
Jun 04, 2024 2.900 2.920 2.640 2.710 717,285 -0.23(-7.82%)
Jun 03, 2024 2.990 3.070 2.860 2.940 463,345 -0.01(-0.34%)
May 31, 2024 2.990 3.000 2.870 2.950 1,256,321 -0.02(-0.67%)
May 30, 2024 2.960 3.030 2.840 2.970 619,697 +0.05(+1.71%)
May 29, 2024 2.910 2.950 2.810 2.920 691,950 -0.06(-2.01%)
May 28, 2024 3.060 3.160 2.870 2.980 1,039,480 -0.09(-2.93%)
May 24, 2024 3.100 3.210 3.030 3.070 361,432 +0.00(+0.00%)
May 23, 2024 3.320 3.350 2.990 3.070 701,305 -0.21(-6.40%)
May 22, 2024 3.040 3.310 3.040 3.280 700,543 +0.21(+6.84%)
May 21, 2024 3.130 3.136 2.980 3.070 392,659 -0.06(-1.92%)
May 20, 2024 3.070 3.185 2.970 3.130 480,444 +0.07(+2.29%)
May 17, 2024 3.150 3.180 2.970 3.060 652,830 -0.06(-1.92%)
May 16, 2024 3.270 3.290 3.105 3.120 407,953 -0.11(-3.41%)
May 15, 2024 3.390 3.460 3.100 3.230 946,331 -0.07(-2.12%)
May 14, 2024 3.260 3.570 3.260 3.300 733,962 -0.05(-1.49%)
May 13, 2024 3.070 3.450 3.070 3.350 770,043 +0.20(+6.35%)
May 10, 2024 3.610 3.710 3.050 3.150 1,239,393 -0.46(-12.74%)
May 09, 2024 3.800 4.180 3.470 3.610 1,550,319 -0.12(-3.22%)
May 08, 2024 3.600 4.550 3.360 3.730 5,631,137 +0.40(+12.01%)
May 07, 2024 3.600 3.630 3.300 3.330 993,181 -0.16(-4.58%)
May 06, 2024 3.370 3.500 3.241 3.490 660,232 +0.13(+3.87%)
May 03, 2024 3.400 3.630 3.320 3.360 490,987 +0.08(+2.60%)
May 02, 2024 3.230 3.330 3.150 3.275 490,523 +0.05(+1.55%)
May 01, 2024 3.260 3.410 3.120 3.225 1,012,301 -0.04(-1.38%)
Apr 30, 2024 3.450 3.470 3.220 3.270 741,045 -0.14(-4.11%)
Apr 29, 2024 3.580 3.820 3.330 3.410 907,479 -0.10(-2.85%)
Apr 26, 2024 3.460 3.690 3.310 3.510 764,811 +0.09(+2.78%)
Apr 25, 2024 3.430 3.530 3.310 3.415 507,548 -0.15(-4.07%)
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%)
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.