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 |
| Mar 28, 2024 | $5.51 | $5.99 | $4.93 | $5.26 | 4 079 724 |
| Mar 27, 2024 | $6.01 | $6.99 | $5.58 | $5.76 | 5 400 900 |
| Mar 26, 2024 | $5.10 | $6.38 | $4.71 | $6.16 | 9 375 229 |
| Mar 25, 2024 | $4.87 | $5.48 | $4.32 | $5.01 | 4 522 447 |
| Mar 22, 2024 | $3.68 | $5.17 | $3.68 | $4.87 | 8 313 128 |
| Mar 21, 2024 | $4.00 | $4.06 | $3.51 | $3.67 | 2 356 152 |
| Mar 20, 2024 | $3.91 | $4.47 | $3.68 | $3.96 | 4 671 522 |
| Mar 19, 2024 | $3.15 | $4.25 | $3.11 | $3.92 | 5 775 119 |
| Mar 18, 2024 | $4.26 | $4.30 | $2.82 | $3.45 | 8 293 112 |
| Mar 15, 2024 | $2.74 | $3.90 | $2.73 | $3.88 | 13 291 171 |
| Mar 14, 2024 | $2.24 | $3.09 | $2.21 | $2.73 | 22 455 943 |
| Mar 13, 2024 | $1.79 | $3.07 | $1.74 | $2.17 | 23 099 094 |
| Mar 12, 2024 | $1.86 | $1.92 | $1.66 | $1.71 | 859 983 |
| Mar 11, 2024 | $2.30 | $2.30 | $1.84 | $1.85 | 678 142 |
| Mar 08, 2024 | $2.23 | $2.33 | $2.12 | $2.24 | 421 310 |
| Mar 07, 2024 | $2.18 | $2.23 | $2.11 | $2.19 | 251 308 |
| Mar 06, 2024 | $2.00 | $2.15 | $2.00 | $2.10 | 337 956 |
| Mar 05, 2024 | $2.29 | $2.30 | $1.89 | $1.97 | 574 952 |
| Mar 04, 2024 | $2.30 | $2.44 | $2.24 | $2.30 | 423 633 |
| Mar 01, 2024 | $2.29 | $2.33 | $2.11 | $2.25 | 427 576 |
| Feb 29, 2024 | $2.12 | $2.30 | $2.09 | $2.29 | 453 321 |
| Feb 28, 2024 | $2.14 | $2.23 | $2.02 | $2.05 | 432 867 |
| Feb 27, 2024 | $1.91 | $2.20 | $1.85 | $2.14 | 655 461 |
| Feb 26, 2024 | $1.78 | $1.86 | $1.77 | $1.85 | 234 763 |
| Feb 23, 2024 | $1.96 | $1.96 | $1.75 | $1.80 | 391 114 |
