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 |
| Jul 19, 2023 | $4.32 | $4.46 | $4.11 | $4.15 | 319 507 |
| Jul 18, 2023 | $4.30 | $4.44 | $4.22 | $4.27 | 278 072 |
| Jul 17, 2023 | $4.09 | $4.28 | $4.05 | $4.25 | 253 136 |
| Jul 14, 2023 | $4.37 | $4.41 | $4.05 | $4.08 | 281 734 |
| Jul 13, 2023 | $4.26 | $4.45 | $4.23 | $4.37 | 372 936 |
| Jul 12, 2023 | $4.42 | $4.46 | $4.14 | $4.22 | 343 790 |
| Jul 11, 2023 | $4.28 | $4.46 | $4.24 | $4.26 | 334 294 |
| Jul 10, 2023 | $3.95 | $4.22 | $3.81 | $4.20 | 323 131 |
| Jul 07, 2023 | $3.70 | $3.90 | $3.69 | $3.89 | 412 320 |
| Jul 06, 2023 | $3.77 | $3.78 | $3.52 | $3.69 | 418 265 |
| Jul 05, 2023 | $3.93 | $4.05 | $3.80 | $3.81 | 409 273 |
| Jul 03, 2023 | $3.95 | $4.02 | $3.84 | $4.01 | 277 273 |
| Jun 30, 2023 | $4.15 | $4.15 | $3.92 | $3.92 | 327 920 |
| Jun 29, 2023 | $4.06 | $4.11 | $3.74 | $4.08 | 479 843 |
| Jun 28, 2023 | $4.23 | $4.33 | $4.06 | $4.10 | 262 781 |
| Jun 27, 2023 | $4.18 | $4.27 | $4.06 | $4.23 | 245 115 |
| Jun 26, 2023 | $4.14 | $4.40 | $4.09 | $4.18 | 233 363 |
| Jun 23, 2023 | $4.01 | $4.18 | $3.98 | $4.18 | 709 815 |
| Jun 22, 2023 | $4.51 | $4.51 | $4.11 | $4.16 | 465 288 |
| Jun 21, 2023 | $4.66 | $4.68 | $4.30 | $4.51 | 582 194 |
| Jun 20, 2023 | $4.50 | $4.73 | $4.22 | $4.69 | 695 869 |
| Jun 16, 2023 | $4.49 | $4.59 | $4.37 | $4.49 | 1 101 403 |
| Jun 15, 2023 | $4.47 | $4.47 | $4.14 | $4.41 | 566 080 |
| Jun 14, 2023 | $4.35 | $4.60 | $4.29 | $4.47 | 570 704 |
| Jun 13, 2023 | $4.03 | $4.39 | $4.02 | $4.32 | 752 066 |
