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 |
| Jan 17, 2024 | $1.67 | $1.73 | $1.63 | $1.70 | 157 932 |
| Jan 16, 2024 | $1.73 | $1.75 | $1.60 | $1.68 | 294 496 |
| Jan 12, 2024 | $1.69 | $1.83 | $1.59 | $1.80 | 678 415 |
| Jan 11, 2024 | $1.70 | $1.72 | $1.55 | $1.65 | 402 945 |
| Jan 10, 2024 | $1.53 | $1.86 | $1.50 | $1.72 | 654 553 |
| Jan 09, 2024 | $1.63 | $1.65 | $1.48 | $1.49 | 362 611 |
| Jan 08, 2024 | $1.66 | $1.66 | $1.60 | $1.65 | 299 984 |
| Jan 05, 2024 | $1.75 | $1.81 | $1.65 | $1.66 | 266 176 |
| Jan 04, 2024 | $1.72 | $1.79 | $1.71 | $1.73 | 237 772 |
| Jan 03, 2024 | $1.76 | $1.81 | $1.71 | $1.71 | 309 641 |
| Jan 02, 2024 | $1.89 | $1.93 | $1.79 | $1.82 | 429 345 |
| Dec 29, 2023 | $1.92 | $1.92 | $1.79 | $1.81 | 496 445 |
| Dec 28, 2023 | $2.02 | $2.07 | $1.91 | $1.92 | 454 501 |
| Dec 27, 2023 | $2.05 | $2.06 | $1.98 | $2.02 | 317 543 |
| Dec 26, 2023 | $2.03 | $2.12 | $2.01 | $2.04 | 291 324 |
| Dec 22, 2023 | $1.95 | $2.04 | $1.91 | $2.02 | 375 858 |
| Dec 21, 2023 | $1.79 | $1.93 | $1.79 | $1.92 | 332 439 |
| Dec 20, 2023 | $1.91 | $1.95 | $1.79 | $1.80 | 441 995 |
| Dec 19, 2023 | $1.91 | $2.00 | $1.90 | $1.93 | 410 634 |
| Dec 18, 2023 | $2.02 | $2.04 | $1.90 | $1.90 | 474 733 |
| Dec 15, 2023 | $2.03 | $2.10 | $2.01 | $2.03 | 397 426 |
| Dec 14, 2023 | $2.11 | $2.27 | $1.97 | $2.01 | 524 101 |
| Dec 13, 2023 | $2.11 | $2.19 | $1.95 | $2.19 | 357 204 |
| Dec 12, 2023 | $2.17 | $2.17 | $2.04 | $2.12 | 150 067 |
| Dec 11, 2023 | $2.17 | $2.24 | $2.12 | $2.12 | 260 417 |
