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 |
| Jun 27, 2017 | $13.08 | $13.27 | $12.53 | $12.69 | 95 505 |
| Jun 26, 2017 | $13.53 | $13.65 | $13.10 | $13.17 | 90 902 |
| Jun 23, 2017 | $12.77 | $13.78 | $12.57 | $13.43 | 301 862 |
| Jun 22, 2017 | $13.60 | $13.60 | $12.51 | $12.66 | 89 818 |
| Jun 21, 2017 | $13.00 | $13.80 | $12.55 | $13.69 | 188 885 |
| Jun 20, 2017 | $12.55 | $12.98 | $12.15 | $12.90 | 95 217 |
| Jun 19, 2017 | $12.42 | $12.79 | $12.13 | $12.18 | 79 558 |
| Jun 16, 2017 | $12.69 | $12.86 | $12.08 | $12.08 | 110 641 |
| Jun 15, 2017 | $12.35 | $13.15 | $12.15 | $12.31 | 45 398 |
| Jun 14, 2017 | $12.93 | $13.53 | $12.15 | $12.41 | 61 188 |
| Jun 13, 2017 | $12.45 | $13.25 | $12.27 | $12.90 | 63 420 |
| Jun 12, 2017 | $12.77 | $12.97 | $12.10 | $12.31 | 69 441 |
| Jun 09, 2017 | $13.29 | $13.60 | $12.58 | $12.65 | 71 577 |
| Jun 08, 2017 | $13.60 | $13.80 | $13.01 | $13.45 | 59 221 |
| Jun 07, 2017 | $13.41 | $13.99 | $13.17 | $13.74 | 47 690 |
| Jun 06, 2017 | $13.10 | $13.64 | $13.00 | $13.17 | 135 833 |
| Jun 05, 2017 | $13.18 | $13.86 | $12.97 | $13.07 | 44 335 |
| Jun 02, 2017 | $12.92 | $13.89 | $12.92 | $13.29 | 61 851 |
| Jun 01, 2017 | $13.01 | $13.69 | $12.11 | $13.28 | 58 252 |
| May 31, 2017 | $13.11 | $13.82 | $12.73 | $13.05 | 98 655 |
| May 30, 2017 | $13.90 | $13.97 | $12.84 | $13.02 | 99 370 |
| May 26, 2017 | $14.67 | $14.67 | $13.50 | $13.79 | 78 044 |
| May 25, 2017 | $14.75 | $14.90 | $14.25 | $14.66 | 51 705 |
| May 24, 2017 | $14.70 | $14.84 | $14.32 | $14.75 | 56 157 |
| May 23, 2017 | $14.73 | $14.93 | $14.40 | $14.82 | 92 949 |
