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 |
| Dec 08, 2023 | $2.18 | $2.26 | $2.13 | $2.20 | 239 194 |
| Dec 07, 2023 | $2.27 | $2.27 | $2.14 | $2.20 | 203 405 |
| Dec 06, 2023 | $2.27 | $2.42 | $2.22 | $2.23 | 246 072 |
| Dec 05, 2023 | $2.25 | $2.30 | $2.20 | $2.26 | 257 251 |
| Dec 04, 2023 | $2.35 | $2.49 | $2.19 | $2.26 | 442 087 |
| Dec 01, 2023 | $2.06 | $2.45 | $2.06 | $2.37 | 491 002 |
| Nov 30, 2023 | $2.23 | $2.24 | $2.05 | $2.07 | 221 475 |
| Nov 29, 2023 | $2.35 | $2.56 | $2.16 | $2.19 | 495 860 |
| Nov 28, 2023 | $2.19 | $2.26 | $2.09 | $2.24 | 275 090 |
| Nov 27, 2023 | $2.19 | $2.32 | $2.17 | $2.19 | 283 521 |
| Nov 24, 2023 | $2.22 | $2.27 | $2.16 | $2.19 | 137 370 |
| Nov 22, 2023 | $2.18 | $2.28 | $2.18 | $2.23 | 207 674 |
| Nov 21, 2023 | $2.24 | $2.25 | $2.05 | $2.15 | 323 658 |
| Nov 20, 2023 | $2.10 | $2.30 | $2.06 | $2.17 | 597 543 |
| Nov 17, 2023 | $1.85 | $2.11 | $1.81 | $2.04 | 618 287 |
| Nov 16, 2023 | $1.93 | $1.94 | $1.75 | $1.83 | 251 491 |
| Nov 15, 2023 | $2.09 | $2.12 | $1.91 | $1.94 | 416 187 |
| Nov 14, 2023 | $2.00 | $2.13 | $1.96 | $2.07 | 583 393 |
| Nov 13, 2023 | $1.64 | $1.99 | $1.62 | $1.98 | 710 960 |
| Nov 10, 2023 | $1.85 | $1.85 | $1.60 | $1.64 | 748 151 |
| Nov 09, 2023 | $2.07 | $2.11 | $1.54 | $1.83 | 1 104 999 |
| Nov 08, 2023 | $2.50 | $2.59 | $2.05 | $2.06 | 765 776 |
| Nov 07, 2023 | $2.58 | $2.73 | $2.58 | $2.73 | 275 348 |
| Nov 06, 2023 | $2.63 | $2.63 | $2.53 | $2.57 | 151 417 |
| Nov 03, 2023 | $2.60 | $2.70 | $2.49 | $2.60 | 268 485 |
