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 |
| Sep 28, 2023 | $2.50 | $2.65 | $2.46 | $2.60 | 205 490 |
| Sep 27, 2023 | $2.36 | $2.53 | $2.36 | $2.51 | 421 603 |
| Sep 26, 2023 | $2.26 | $2.41 | $2.26 | $2.35 | 184 016 |
| Sep 25, 2023 | $2.32 | $2.37 | $2.29 | $2.33 | 181 525 |
| Sep 22, 2023 | $2.47 | $2.47 | $2.28 | $2.35 | 320 879 |
| Sep 21, 2023 | $2.43 | $2.47 | $2.42 | $2.42 | 235 560 |
| Sep 20, 2023 | $2.47 | $2.54 | $2.42 | $2.49 | 212 678 |
| Sep 19, 2023 | $2.45 | $2.55 | $2.41 | $2.46 | 268 041 |
| Sep 18, 2023 | $2.50 | $2.53 | $2.41 | $2.46 | 323 085 |
| Sep 15, 2023 | $2.60 | $2.63 | $2.48 | $2.51 | 1 412 296 |
| Sep 14, 2023 | $2.62 | $2.66 | $2.53 | $2.61 | 350 822 |
| Sep 13, 2023 | $2.70 | $2.70 | $2.56 | $2.56 | 523 019 |
| Sep 12, 2023 | $2.85 | $2.89 | $2.71 | $2.73 | 523 366 |
| Sep 11, 2023 | $2.88 | $2.91 | $2.70 | $2.84 | 378 710 |
| Sep 08, 2023 | $2.89 | $2.92 | $2.79 | $2.90 | 210 995 |
| Sep 07, 2023 | $2.94 | $2.99 | $2.76 | $2.87 | 305 801 |
| Sep 06, 2023 | $3.07 | $3.15 | $2.96 | $3.01 | 237 814 |
| Sep 05, 2023 | $3.17 | $3.23 | $3.05 | $3.08 | 191 215 |
| Sep 01, 2023 | $3.09 | $3.22 | $3.09 | $3.18 | 284 538 |
| Aug 31, 2023 | $3.39 | $3.45 | $3.06 | $3.07 | 373 002 |
| Aug 30, 2023 | $3.12 | $3.39 | $3.08 | $3.39 | 376 593 |
| Aug 29, 2023 | $3.06 | $3.23 | $2.98 | $3.15 | 349 141 |
| Aug 28, 2023 | $3.04 | $3.09 | $2.97 | $3.06 | 275 017 |
| Aug 25, 2023 | $3.07 | $3.10 | $2.97 | $3.02 | 280 761 |
| Aug 24, 2023 | $3.13 | $3.14 | $2.92 | $3.06 | 373 735 |
