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 23, 2023 | $2.86 | $3.14 | $2.82 | $3.13 | 442 574 |
| Aug 22, 2023 | $2.89 | $2.91 | $2.71 | $2.86 | 294 095 |
| Aug 21, 2023 | $2.85 | $2.91 | $2.70 | $2.84 | 823 246 |
| Aug 18, 2023 | $2.55 | $2.83 | $2.52 | $2.81 | 397 858 |
| Aug 17, 2023 | $2.65 | $2.66 | $2.56 | $2.60 | 333 297 |
| Aug 16, 2023 | $2.63 | $2.74 | $2.55 | $2.62 | 757 436 |
| Aug 15, 2023 | $2.76 | $2.77 | $2.59 | $2.64 | 487 895 |
| Aug 14, 2023 | $2.77 | $2.86 | $2.59 | $2.77 | 535 128 |
| Aug 11, 2023 | $2.77 | $2.93 | $2.68 | $2.81 | 561 516 |
| Aug 10, 2023 | $2.65 | $3.00 | $2.64 | $2.84 | 1 543 917 |
| Aug 09, 2023 | $2.98 | $3.15 | $2.47 | $2.52 | 2 624 040 |
| Aug 08, 2023 | $4.04 | $4.04 | $3.83 | $4.00 | 289 765 |
| Aug 07, 2023 | $4.06 | $4.22 | $3.90 | $4.10 | 320 953 |
| Aug 04, 2023 | $4.23 | $4.29 | $3.87 | $4.03 | 339 647 |
| Aug 03, 2023 | $4.22 | $4.25 | $4.10 | $4.16 | 229 848 |
| Aug 02, 2023 | $4.48 | $4.48 | $4.15 | $4.25 | 367 874 |
| Aug 01, 2023 | $4.58 | $4.64 | $4.33 | $4.62 | 283 840 |
| Jul 31, 2023 | $4.13 | $4.80 | $4.10 | $4.62 | 793 321 |
| Jul 28, 2023 | $3.92 | $4.08 | $3.92 | $4.05 | 229 663 |
| Jul 27, 2023 | $4.05 | $4.10 | $3.81 | $3.83 | 204 025 |
| Jul 26, 2023 | $3.91 | $4.03 | $3.85 | $3.98 | 222 883 |
| Jul 25, 2023 | $4.09 | $4.10 | $3.94 | $3.95 | 278 514 |
| Jul 24, 2023 | $4.08 | $4.18 | $4.01 | $4.06 | 190 377 |
| Jul 21, 2023 | $4.14 | $4.19 | $4.02 | $4.11 | 189 687 |
| Jul 20, 2023 | $4.12 | $4.12 | $3.91 | $4.08 | 321 837 |
