Advertisement
Advertisement
U.S. markets close in 1 hour 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.82+0.19 (+3.37%)
As of 02:15PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20225.615.865.495.825.82141,057
Sep 30, 20225.956.265.605.635.63333,800
Sep 29, 20225.835.875.535.855.85244,900
Sep 28, 20225.745.975.655.905.90167,500
Sep 27, 20225.705.865.525.655.65190,900
Sep 26, 20225.675.905.425.535.53249,000
Sep 23, 20225.705.705.345.675.67514,200
Sep 22, 20226.456.455.805.825.82598,500
Sep 21, 20226.656.786.436.456.45231,300
Sep 20, 20226.826.896.626.646.64174,800
Sep 19, 20227.097.326.606.826.82285,600
Sep 16, 20227.057.176.747.147.14620,100
Sep 15, 20226.987.306.897.027.02213,600
Sep 14, 20226.776.966.626.886.88243,000
Sep 13, 20226.766.946.586.866.86302,300
Sep 12, 20227.117.226.817.037.03337,900
Sep 09, 20226.887.056.796.946.94253,300
Sep 08, 20226.636.826.436.726.72160,500
Sep 07, 20226.366.646.326.586.58223,200
Sep 06, 20226.396.646.306.506.50286,800
Sep 02, 20226.726.726.306.386.38374,800
Sep 01, 20227.157.186.306.626.62716,600
Aug 31, 20227.447.577.087.357.35850,000
Aug 30, 20227.457.607.107.347.34244,600
Aug 29, 20227.357.637.257.297.29234,900
Aug 26, 20227.377.567.257.377.37292,800
Aug 25, 20227.117.547.117.517.51271,500
Aug 24, 20226.747.046.746.906.90192,700
Aug 23, 20226.807.376.706.816.81401,500
Aug 22, 20226.756.816.406.616.61333,500
Aug 19, 20227.407.476.756.866.86418,800
Aug 18, 20227.917.917.327.637.63398,400
Aug 17, 20227.858.137.647.857.85262,300
Aug 16, 20227.328.037.208.038.03448,700
Aug 15, 20227.367.677.337.397.39277,300
Aug 12, 20227.447.647.267.367.36427,100
Aug 11, 20228.058.137.337.397.39455,000
Aug 10, 20228.008.687.207.947.94912,400
Aug 09, 20229.709.718.798.988.98544,700
Aug 08, 20228.829.578.809.559.55354,800
Aug 05, 20228.468.928.238.808.80445,800
Aug 04, 20228.308.688.108.638.63249,300
Aug 03, 20228.018.497.878.158.15363,800
Aug 02, 20226.858.006.827.937.93445,600
Aug 01, 20226.957.216.836.966.96251,700
Jul 29, 20226.997.066.797.037.03237,800
Jul 28, 20226.997.196.796.996.99209,700
Jul 27, 20226.706.996.496.976.97205,200
Jul 26, 20226.706.756.436.486.48260,100
Jul 25, 20226.977.006.756.816.81142,400
Jul 22, 20227.787.786.986.996.99188,000
Jul 21, 20227.467.937.447.847.84378,100
Jul 20, 20226.867.516.787.477.47376,800
Jul 19, 20226.576.846.526.806.80312,300
Jul 18, 20226.626.856.476.506.50163,200
Jul 15, 20226.466.586.326.526.52296,400
Jul 14, 20226.416.456.156.306.30200,600
Jul 13, 20226.476.926.226.506.50533,700
Jul 12, 20227.177.396.917.037.03177,100
Jul 11, 20227.367.447.117.137.13141,400
Jul 08, 20227.137.656.827.487.48339,600
Jul 07, 20226.827.466.827.357.35317,000
Jul 06, 20227.007.116.716.786.78234,100
Jul 05, 20226.416.996.326.986.98271,000
Jul 01, 20226.516.666.356.566.56249,300
Jun 30, 20226.286.686.156.536.53467,300
Jun 29, 20226.346.476.196.466.46359,800
Jun 28, 20226.416.546.266.356.35403,600
Jun 27, 20226.686.776.416.446.44413,000
Jun 24, 20226.676.906.506.686.68969,500
Jun 23, 20226.396.596.266.566.56334,300
Jun 22, 20226.136.696.136.356.35272,500
Jun 21, 20226.456.606.266.306.30470,300
Jun 17, 20226.146.426.146.156.15901,500
Jun 16, 20226.106.135.726.116.11748,300
Jun 15, 20226.176.345.946.226.22465,400
Jun 14, 20226.106.215.896.126.12354,000
Jun 13, 20226.456.576.026.086.08625,500
Jun 10, 20226.907.016.466.616.61599,400
Jun 09, 20227.577.576.956.996.99521,300
Jun 08, 20227.677.887.467.597.59356,500
Jun 07, 20227.437.787.317.757.75263,400
Jun 06, 20227.887.887.377.557.55242,400
Jun 03, 20227.807.807.427.547.54240,600
Jun 02, 20227.438.107.407.977.97313,800
Jun 01, 20227.818.077.427.437.43289,300
May 31, 20228.248.437.707.787.78757,500
May 27, 20227.788.437.758.278.27541,300
May 26, 20227.257.727.147.547.54321,400
May 25, 20227.207.457.177.357.35351,700
May 24, 20227.747.857.157.247.24328,900
May 23, 20228.108.137.727.977.97266,200
May 20, 20228.298.387.768.118.11498,700
May 19, 20227.928.297.837.897.89377,800
May 18, 20228.338.577.898.018.01733,000
May 17, 20228.508.788.278.578.57399,700
May 16, 20228.818.958.148.188.18502,200
May 13, 20228.229.158.178.998.99789,300
May 12, 20227.508.087.317.947.94653,400
May 11, 20227.758.317.527.747.74764,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement