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 |
| Aug 02, 2017 | $9.04 | $9.59 | $9.02 | $9.03 | 42 509 |
| Aug 01, 2017 | $9.49 | $9.57 | $9.01 | $9.05 | 116 977 |
| Jul 31, 2017 | $9.00 | $9.77 | $8.96 | $9.15 | 71 936 |
| Jul 28, 2017 | $9.35 | $9.40 | $8.90 | $9.01 | 89 633 |
| Jul 27, 2017 | $9.51 | $9.52 | $9.14 | $9.21 | 69 712 |
| Jul 26, 2017 | $9.52 | $9.96 | $9.46 | $9.48 | 28 514 |
| Jul 25, 2017 | $10.17 | $10.39 | $9.52 | $9.73 | 57 063 |
| Jul 24, 2017 | $10.10 | $10.33 | $10.02 | $10.30 | 16 114 |
| Jul 21, 2017 | $10.20 | $10.36 | $10.02 | $10.18 | 19 854 |
| Jul 20, 2017 | $10.60 | $10.70 | $9.96 | $10.20 | 29 510 |
| Jul 19, 2017 | $10.20 | $10.98 | $10.20 | $10.60 | 60 945 |
| Jul 18, 2017 | $9.65 | $10.60 | $9.30 | $10.31 | 86 822 |
| Jul 17, 2017 | $10.02 | $10.61 | $8.90 | $9.79 | 146 190 |
| Jul 14, 2017 | $10.25 | $10.66 | $9.95 | $10.02 | 53 799 |
| Jul 13, 2017 | $10.72 | $11.13 | $10.20 | $10.29 | 94 535 |
| Jul 12, 2017 | $10.60 | $10.74 | $10.00 | $10.72 | 185 427 |
| Jul 11, 2017 | $11.70 | $11.95 | $10.35 | $10.69 | 129 821 |
| Jul 10, 2017 | $11.47 | $11.88 | $11.32 | $11.56 | 45 368 |
| Jul 07, 2017 | $11.60 | $12.54 | $11.48 | $11.54 | 57 130 |
| Jul 06, 2017 | $12.44 | $12.86 | $11.60 | $11.70 | 35 398 |
| Jul 05, 2017 | $11.91 | $12.50 | $11.72 | $12.44 | 29 007 |
| Jul 03, 2017 | $11.98 | $11.98 | $11.63 | $11.90 | 7 251 |
| Jun 30, 2017 | $11.90 | $12.07 | $11.62 | $11.71 | 67 682 |
| Jun 29, 2017 | $12.29 | $12.76 | $11.56 | $11.90 | 107 829 |
| Jun 28, 2017 | $12.70 | $13.59 | $12.10 | $12.28 | 177 703 |
