Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritone Inc (NQ: VERI )

2.950 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 2.610 2.710 2.420 2.680 574,700 -0.03(-1.11%)
Feb 27, 2020 2.900 2.900 2.670 2.710 375,366 -0.27(-9.06%)
Feb 26, 2020 2.940 3.130 2.900 2.980 242,831 +0.04(+1.53%)
Feb 25, 2020 3.200 3.300 2.880 2.935 558,374 -0.27(-8.57%)
Feb 24, 2020 3.100 3.330 3.005 3.210 474,536 -0.09(-2.73%)
Feb 21, 2020 3.330 3.360 3.050 3.300 457,800 +0.00(+0.00%)
Feb 20, 2020 3.060 3.300 2.950 3.300 512,856 +0.27(+8.91%)
Feb 19, 2020 3.000 3.080 2.900 3.030 237,595 +0.10(+3.41%)
Feb 18, 2020 3.180 3.250 2.750 2.930 683,505 -0.17(-5.48%)
Feb 14, 2020 2.920 3.140 2.890 3.100 1,144,400 +0.24(+8.39%)
Feb 13, 2020 2.590 2.890 2.580 2.860 560,071 +0.28(+10.85%)
Feb 12, 2020 2.480 2.639 2.460 2.580 279,577 +0.14(+5.74%)
Feb 11, 2020 2.500 2.500 2.360 2.440 267,912 -0.05(-2.01%)
Feb 10, 2020 2.460 2.520 2.450 2.490 152,213 +0.06(+2.47%)
Feb 07, 2020 2.430 2.480 2.390 2.430 184,000 +0.02(+0.83%)
Feb 06, 2020 2.370 2.500 2.340 2.410 313,302 +0.08(+3.43%)
Feb 05, 2020 2.350 2.420 2.280 2.330 247,235 +0.00(+0.00%)
Feb 04, 2020 2.220 2.340 2.150 2.330 361,883 +0.16(+7.37%)
Feb 03, 2020 2.250 2.260 2.120 2.170 284,757 -0.07(-3.13%)
Jan 31, 2020 2.250 2.260 2.110 2.240 352,900 +0.03(+1.36%)
Jan 30, 2020 2.140 2.240 2.100 2.210 406,309 +0.05(+2.31%)
Jan 29, 2020 2.360 2.400 2.140 2.160 701,902 -0.19(-8.09%)
Jan 28, 2020 2.250 2.350 2.150 2.350 446,993 +0.18(+8.29%)
Jan 27, 2020 2.230 2.260 2.130 2.170 314,620 -0.07(-3.13%)
Jan 24, 2020 2.350 2.350 2.180 2.240 579,000 -0.09(-3.86%)
Jan 23, 2020 2.440 2.440 2.200 2.330 421,462 -0.07(-2.92%)
Jan 22, 2020 2.470 2.510 2.380 2.400 271,602 -0.07(-2.83%)
Jan 21, 2020 2.500 2.500 2.370 2.470 288,462 -0.02(-0.80%)
Jan 17, 2020 2.660 2.660 2.450 2.490 487,400 +0.00(+0.00%)
Jan 16, 2020 2.450 2.540 2.420 2.490 281,468 +0.09(+3.75%)
Jan 15, 2020 2.370 2.490 2.370 2.400 162,286 +0.00(+0.00%)
Jan 14, 2020 2.440 2.460 2.350 2.400 297,526 +0.00(+0.00%)
Jan 13, 2020 2.490 2.498 2.370 2.400 328,502 -0.09(-3.61%)
Jan 10, 2020 2.590 2.630 2.460 2.490 333,700 -0.10(-3.86%)
Jan 09, 2020 2.700 2.700 2.530 2.590 309,285 -0.08(-3.00%)
Jan 08, 2020 2.660 2.750 2.630 2.670 314,998 +0.03(+1.14%)
Jan 07, 2020 2.700 2.700 2.610 2.640 137,638 -0.05(-1.86%)
Jan 06, 2020 2.560 2.700 2.460 2.690 500,410 +0.13(+5.08%)
Jan 03, 2020 2.500 2.560 2.440 2.560 188,100 +0.03(+1.19%)
Jan 02, 2020 2.530 2.570 2.380 2.530 358,752 +0.04(+1.61%)
Dec 31, 2019 2.370 2.560 2.320 2.490 838,100 +0.12(+5.06%)
Dec 30, 2019 2.570 2.570 2.360 2.370 1,021,565 -0.18(-7.06%)
Dec 27, 2019 2.590 2.630 2.310 2.550 714,000 +0.03(+1.19%)
Dec 26, 2019 2.640 2.680 2.510 2.520 399,306 -0.12(-4.55%)
Dec 24, 2019 2.570 2.670 2.570 2.640 157,200 +0.04(+1.54%)
Dec 23, 2019 2.570 2.670 2.550 2.600 433,612 -0.01(-0.38%)
Dec 20, 2019 2.660 2.680 2.570 2.610 431,600 -0.07(-2.61%)
Dec 19, 2019 2.680 2.740 2.620 2.680 227,536 +0.06(+2.29%)
Dec 18, 2019 2.640 2.740 2.560 2.620 394,138 +0.01(+0.38%)
Dec 17, 2019 2.630 2.700 2.550 2.610 358,394 -0.05(-1.88%)
Dec 16, 2019 2.720 2.790 2.560 2.660 410,308 -0.06(-2.21%)
Dec 13, 2019 2.780 2.870 2.710 2.720 219,400 -0.10(-3.55%)
Dec 12, 2019 2.770 2.850 2.710 2.820 310,929 +0.04(+1.44%)
Dec 11, 2019 2.870 2.983 2.750 2.780 427,210 -0.12(-4.14%)
Dec 10, 2019 2.990 3.050 2.880 2.900 276,422 -0.10(-3.33%)
Dec 09, 2019 2.990 3.030 2.950 3.000 293,301 +0.04(+1.35%)
Dec 06, 2019 2.900 3.044 2.880 2.960 291,900 +0.08(+2.78%)
Dec 05, 2019 2.880 3.030 2.830 2.880 296,892 +0.04(+1.41%)
Dec 04, 2019 2.880 2.980 2.800 2.840 157,281 -0.01(-0.35%)
Dec 03, 2019 2.830 2.985 2.790 2.850 218,681 -0.06(-2.06%)
Dec 02, 2019 3.050 3.050 2.760 2.910 503,741 -0.11(-3.64%)
Nov 29, 2019 3.070 3.190 3.000 3.020 112,200 -0.07(-2.27%)
Nov 27, 2019 3.130 3.180 3.000 3.090 253,000 -0.04(-1.28%)
Nov 26, 2019 3.250 3.480 3.080 3.130 833,009 -0.07(-2.19%)
Nov 25, 2019 3.100 3.230 3.050 3.200 323,646 +0.12(+3.90%)
Nov 22, 2019 2.950 3.090 2.923 3.080 174,500 +0.15(+5.12%)
Nov 21, 2019 3.170 3.230 2.900 2.930 357,544 -0.14(-4.56%)
Nov 20, 2019 3.130 3.250 3.070 3.070 377,737 -0.04(-1.29%)
Nov 19, 2019 3.110 3.184 2.940 3.110 427,432 +0.00(+0.00%)
Nov 18, 2019 2.870 3.300 2.850 3.110 1,609,621 +0.27(+9.70%)
Nov 15, 2019 2.780 2.840 2.650 2.835 567,500 +0.21(+8.21%)
Nov 14, 2019 2.700 2.700 2.620 2.620 150,514 -0.07(-2.60%)
Nov 13, 2019 2.710 2.750 2.670 2.690 186,894 -0.02(-0.74%)
Nov 12, 2019 2.610 2.770 2.590 2.710 266,637 +0.11(+4.23%)
Nov 11, 2019 2.620 2.680 2.560 2.600 135,356 -0.07(-2.62%)
Nov 08, 2019 2.560 2.720 2.522 2.670 239,000 +0.01(+0.38%)
Nov 07, 2019 2.480 2.880 2.440 2.660 709,771 -0.04(-1.48%)
Nov 06, 2019 2.670 2.750 2.530 2.700 301,449 +0.04(+1.50%)
Nov 05, 2019 2.760 2.800 2.660 2.660 196,467 -0.10(-3.62%)
Nov 04, 2019 2.750 2.870 2.740 2.760 372,902 +0.05(+1.85%)
Nov 01, 2019 2.610 2.800 2.600 2.710 360,900 +0.11(+4.23%)
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%)
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%)
Jul 01, 2019 8.510 8.720 8.290 8.360 337,074 +0.00(+0.00%)
Jun 28, 2019 8.090 8.790 7.756 8.360 1,417,400 +0.38(+4.76%)
Jun 27, 2019 8.150 8.210 7.905 7.980 258,001 -0.06(-0.75%)
Jun 26, 2019 8.090 8.440 7.948 8.040 341,444 +0.13(+1.64%)
Jun 25, 2019 8.330 8.429 7.890 7.910 230,935 -0.43(-5.16%)
Jun 24, 2019 8.700 8.700 8.270 8.340 274,039 -0.32(-3.70%)
Jun 21, 2019 8.330 8.790 8.130 8.660 442,500 +0.32(+3.84%)
Jun 20, 2019 8.630 8.750 8.210 8.340 274,726 -0.12(-1.42%)
Jun 19, 2019 8.180 8.940 8.012 8.460 412,030 +0.23(+2.79%)
Jun 18, 2019 8.370 8.450 7.900 8.230 535,333 +0.10(+1.23%)
Jun 17, 2019 7.480 8.430 7.370 8.130 688,048 +0.64(+8.54%)
Jun 14, 2019 7.580 7.690 7.370 7.490 440,900 -0.19(-2.47%)
Jun 13, 2019 8.160 8.169 7.550 7.680 522,899 -0.47(-5.77%)
Jun 12, 2019 8.420 8.420 7.800 8.150 402,482 -0.42(-4.90%)
Jun 11, 2019 8.340 8.590 8.100 8.570 283,020 +0.30(+3.63%)
Jun 10, 2019 8.730 8.890 8.090 8.270 379,936 -0.33(-3.84%)
Jun 07, 2019 8.320 8.790 8.260 8.600 318,800 +0.28(+3.37%)
Jun 06, 2019 8.770 8.850 7.720 8.320 592,719 -0.46(-5.24%)
Jun 05, 2019 9.290 9.350 8.580 8.780 507,604 -0.48(-5.18%)
Jun 04, 2019 8.940 9.340 8.500 9.260 534,771 +0.45(+5.11%)
Jun 03, 2019 8.970 9.070 8.560 8.810 497,938 -0.03(-0.34%)
May 31, 2019 9.640 9.700 8.700 8.840 915,400 -1.04(-10.53%)
May 30, 2019 8.700 9.980 8.610 9.880 908,957 +1.31(+15.29%)
May 29, 2019 8.470 8.680 8.200 8.570 439,673 -0.07(-0.81%)
May 28, 2019 8.740 8.830 8.300 8.640 359,589 -0.14(-1.59%)
May 24, 2019 9.040 9.090 8.610 8.780 315,000 +0.00(+0.00%)
May 23, 2019 9.300 9.310 8.560 8.780 649,283 -0.78(-8.16%)
May 22, 2019 8.630 9.680 8.630 9.560 1,270,659 +0.95(+11.03%)
May 21, 2019 8.150 8.720 7.815 8.610 557,263 +0.64(+8.03%)
May 20, 2019 8.130 8.230 7.600 7.970 491,068 -0.23(-2.80%)
May 17, 2019 7.990 8.800 7.941 8.200 593,000 +0.16(+1.99%)
May 16, 2019 8.300 9.160 7.900 8.040 991,757 -0.43(-5.08%)
May 15, 2019 7.060 8.640 7.030 8.470 1,384,392 +1.40(+19.80%)
May 14, 2019 6.950 7.290 6.800 7.070 356,273 +0.17(+2.46%)
May 13, 2019 6.900 7.040 6.640 6.900 420,558 -0.43(-5.87%)
May 10, 2019 7.180 7.550 6.948 7.330 759,600 +0.18(+2.52%)
May 09, 2019 6.350 7.300 6.150 7.150 1,070,262 +0.96(+15.51%)
May 08, 2019 6.090 6.260 5.930 6.190 221,304 +0.08(+1.31%)
May 07, 2019 6.380 6.410 5.810 6.110 268,069 -0.30(-4.68%)
May 06, 2019 6.100 6.430 5.910 6.410 186,116 +0.25(+4.06%)
May 03, 2019 5.970 6.360 5.970 6.160 293,700 +0.19(+3.18%)
May 02, 2019 6.070 6.180 5.890 5.970 210,565 -0.14(-2.29%)
May 01, 2019 6.170 6.170 5.920 6.110 124,332 -0.08(-1.29%)
Apr 30, 2019 6.200 6.251 5.974 6.190 148,290 -0.01(-0.16%)
Apr 29, 2019 6.270 6.366 6.050 6.200 122,104 -0.07(-1.12%)
Apr 26, 2019 5.910 6.300 5.900 6.270 185,100 +0.28(+4.67%)
Apr 25, 2019 6.500 6.510 5.900 5.990 402,989 -0.31(-4.92%)
Apr 24, 2019 5.700 6.370 5.660 6.300 441,484 +0.59(+10.33%)
Apr 23, 2019 5.700 5.800 5.500 5.710 320,980 +0.02(+0.35%)
Apr 22, 2019 5.900 5.900 5.650 5.690 229,449 -0.22(-3.72%)
Apr 18, 2019 5.980 6.100 5.810 5.910 199,400 -0.12(-1.99%)
Apr 17, 2019 6.500 6.538 5.910 6.030 461,343 -0.38(-5.93%)
Apr 16, 2019 6.270 6.410 6.170 6.410 175,505 +0.13(+2.07%)
Apr 15, 2019 6.220 6.320 6.010 6.280 232,354 +0.07(+1.13%)
Apr 12, 2019 6.700 6.807 6.150 6.210 383,400 -0.47(-7.04%)
Apr 11, 2019 6.960 6.960 6.590 6.680 243,377 -0.27(-3.88%)
Apr 10, 2019 6.530 6.990 6.470 6.950 306,933 +0.47(+7.25%)
Apr 09, 2019 6.680 6.680 6.410 6.480 241,803 -0.21(-3.14%)
Apr 08, 2019 7.000 7.200 6.590 6.690 527,656 -0.28(-4.02%)
Apr 05, 2019 6.900 7.148 6.510 6.970 763,500 +0.07(+1.01%)
Apr 04, 2019 6.680 6.940 6.300 6.900 953,644 +0.19(+2.83%)
Apr 03, 2019 5.900 6.980 5.810 6.710 1,676,805 +1.13(+20.25%)
Apr 02, 2019 5.630 5.800 5.450 5.580 242,229 -0.03(-0.53%)
Apr 01, 2019 5.290 5.680 5.250 5.610 377,460 +0.41(+7.88%)
Mar 29, 2019 5.320 5.370 5.150 5.200 143,000 -0.07(-1.33%)
Mar 28, 2019 5.240 5.370 5.170 5.270 285,024 +0.04(+0.76%)
Mar 27, 2019 5.360 5.760 4.900 5.230 975,759 -0.09(-1.78%)
Mar 26, 2019 5.800 5.920 5.320 5.325 433,803 -0.33(-5.92%)
Mar 25, 2019 6.280 6.280 5.650 5.660 596,350 -0.62(-9.87%)
Mar 22, 2019 6.580 6.650 6.170 6.280 539,900 -0.31(-4.70%)
Mar 21, 2019 6.500 6.670 6.363 6.590 594,425 +0.10(+1.54%)
Mar 20, 2019 6.550 6.670 6.240 6.490 487,268 +0.17(+2.69%)
Mar 19, 2019 6.500 6.565 6.310 6.320 238,855 -0.14(-2.17%)
Mar 18, 2019 6.300 6.640 6.180 6.460 587,292 +0.20(+3.19%)
Mar 15, 2019 6.340 6.440 6.100 6.260 582,500 -0.10(-1.57%)
Mar 14, 2019 6.340 6.490 6.250 6.360 341,773 +0.03(+0.47%)
Mar 13, 2019 6.490 6.630 6.280 6.330 482,644 -0.09(-1.40%)
Mar 12, 2019 6.650 6.771 6.117 6.420 519,834 -0.22(-3.31%)
Mar 11, 2019 6.000 6.750 5.950 6.640 856,444 +0.70(+11.78%)
Mar 08, 2019 6.200 6.380 5.770 5.940 536,600 -0.35(-5.56%)
Mar 07, 2019 6.540 6.573 6.200 6.290 415,527 -0.20(-3.08%)
Mar 06, 2019 7.190 7.190 6.320 6.490 703,242 -0.47(-6.75%)
Mar 05, 2019 7.080 7.080 6.560 6.960 621,196 -0.16(-2.25%)
Mar 04, 2019 7.020 7.610 6.759 7.120 1,718,523 +0.26(+3.79%)
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.