NASDAQ:VERI
Veritone Inc Stock Price (Quote)
$3.36
+0.0850 (+2.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.12 | $7.76 | Friday, 3rd May 2024 VERI stock ended at $3.36. This is 2.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.17% from a day low at $3.33 to a day high of $3.63. |
| 90 days | $1.66 | $7.76 | |
| 52 weeks | $1.48 | $7.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $4.00 | $4.10 | $3.88 | $3.97 | 493 615 |
| Jun 09, 2023 | $4.03 | $4.08 | $3.83 | $3.94 | 500 862 |
| Jun 08, 2023 | $3.99 | $4.09 | $3.81 | $4.03 | 593 262 |
| Jun 07, 2023 | $3.79 | $4.08 | $3.79 | $3.97 | 926 072 |
| Jun 06, 2023 | $3.55 | $3.87 | $3.53 | $3.75 | 813 237 |
| Jun 05, 2023 | $3.28 | $3.71 | $3.28 | $3.57 | 1 323 037 |
| Jun 02, 2023 | $3.06 | $3.35 | $3.02 | $3.29 | 1 473 876 |
| Jun 01, 2023 | $3.68 | $3.69 | $2.98 | $3.00 | 3 129 742 |
| May 31, 2023 | $4.05 | $4.15 | $3.70 | $3.94 | 1 380 138 |
| May 30, 2023 | $4.23 | $4.69 | $4.09 | $4.26 | 1 039 827 |
| May 26, 2023 | $4.02 | $4.18 | $3.72 | $4.02 | 529 921 |
| May 25, 2023 | $3.82 | $3.86 | $3.66 | $3.75 | 587 427 |
| May 24, 2023 | $3.73 | $3.78 | $3.61 | $3.70 | 350 283 |
| May 23, 2023 | $3.82 | $4.04 | $3.73 | $3.75 | 359 241 |
| May 22, 2023 | $3.74 | $3.95 | $3.66 | $3.89 | 482 239 |
| May 19, 2023 | $4.14 | $4.14 | $3.73 | $3.74 | 424 291 |
| May 18, 2023 | $3.89 | $4.14 | $3.84 | $4.03 | 419 250 |
| May 17, 2023 | $3.69 | $3.95 | $3.54 | $3.93 | 586 779 |
| May 16, 2023 | $3.94 | $3.98 | $3.64 | $3.65 | 587 363 |
| May 15, 2023 | $3.78 | $4.01 | $3.76 | $4.00 | 292 941 |
| May 12, 2023 | $4.03 | $4.03 | $3.78 | $3.80 | 313 824 |
| May 11, 2023 | $4.14 | $4.18 | $3.97 | $4.01 | 299 702 |
| May 10, 2023 | $4.20 | $4.29 | $4.12 | $4.20 | 431 194 |
| May 09, 2023 | $3.96 | $4.12 | $3.90 | $4.06 | 488 316 |
| May 08, 2023 | $3.86 | $4.03 | $3.79 | $3.98 | 473 861 |
