Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.98

-0.65

(-8.52%)

As of 11:35AM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	7.40	7.47	6.91	6.98	6.98	161,112
Aug 18, 2022	7.91	7.91	7.32	7.63	7.63	398,400
Aug 17, 2022	7.85	8.13	7.64	7.85	7.85	262,300
Aug 16, 2022	7.32	8.03	7.20	8.03	8.03	448,700
Aug 15, 2022	7.36	7.67	7.33	7.39	7.39	277,300
Aug 12, 2022	7.44	7.64	7.26	7.36	7.36	427,100
Aug 11, 2022	8.05	8.13	7.33	7.39	7.39	455,000
Aug 10, 2022	8.00	8.68	7.20	7.94	7.94	912,400
Aug 09, 2022	9.70	9.71	8.79	8.98	8.98	544,700
Aug 08, 2022	8.82	9.57	8.80	9.55	9.55	354,800
Aug 05, 2022	8.46	8.92	8.23	8.80	8.80	445,800
Aug 04, 2022	8.30	8.68	8.10	8.63	8.63	249,300
Aug 03, 2022	8.01	8.49	7.87	8.15	8.15	363,800
Aug 02, 2022	6.85	8.00	6.82	7.93	7.93	445,600
Aug 01, 2022	6.95	7.21	6.83	6.96	6.96	251,700
Jul 29, 2022	6.99	7.06	6.79	7.03	7.03	237,800
Jul 28, 2022	6.99	7.19	6.79	6.99	6.99	209,700
Jul 27, 2022	6.70	6.99	6.49	6.97	6.97	205,200
Jul 26, 2022	6.70	6.75	6.43	6.48	6.48	260,100
Jul 25, 2022	6.97	7.00	6.75	6.81	6.81	142,400
Jul 22, 2022	7.78	7.78	6.98	6.99	6.99	188,000
Jul 21, 2022	7.46	7.93	7.44	7.84	7.84	378,100
Jul 20, 2022	6.86	7.51	6.78	7.47	7.47	376,800
Jul 19, 2022	6.57	6.84	6.52	6.80	6.80	312,300
Jul 18, 2022	6.62	6.85	6.47	6.50	6.50	163,200
Jul 15, 2022	6.46	6.58	6.32	6.52	6.52	295,200
Jul 14, 2022	6.41	6.45	6.15	6.30	6.30	200,600
Jul 13, 2022	6.47	6.92	6.22	6.50	6.50	533,700
Jul 12, 2022	7.17	7.39	6.91	7.03	7.03	177,100
Jul 11, 2022	7.36	7.44	7.11	7.13	7.13	141,400
Jul 08, 2022	7.13	7.65	6.82	7.48	7.48	339,600
Jul 07, 2022	6.82	7.46	6.82	7.35	7.35	317,000
Jul 06, 2022	7.00	7.11	6.71	6.78	6.78	234,100
Jul 05, 2022	6.41	6.99	6.32	6.98	6.98	271,000
Jul 01, 2022	6.51	6.66	6.35	6.56	6.56	249,300
Jun 30, 2022	6.28	6.68	6.15	6.53	6.53	467,300
Jun 29, 2022	6.34	6.47	6.19	6.46	6.46	359,800
Jun 28, 2022	6.41	6.54	6.26	6.35	6.35	403,600
Jun 27, 2022	6.68	6.77	6.41	6.44	6.44	413,000
Jun 24, 2022	6.67	6.90	6.50	6.68	6.68	969,500
Jun 23, 2022	6.39	6.59	6.26	6.56	6.56	334,300
Jun 22, 2022	6.13	6.69	6.13	6.35	6.35	272,500
Jun 21, 2022	6.45	6.60	6.26	6.30	6.30	470,300
Jun 17, 2022	6.14	6.42	6.14	6.15	6.15	901,500
Jun 16, 2022	6.10	6.13	5.72	6.11	6.11	748,300
Jun 15, 2022	6.17	6.34	5.94	6.22	6.22	465,400
Jun 14, 2022	6.10	6.21	5.89	6.12	6.12	354,000
Jun 13, 2022	6.45	6.57	6.02	6.08	6.08	625,500
Jun 10, 2022	6.90	7.01	6.46	6.61	6.61	599,400
Jun 09, 2022	7.57	7.57	6.95	6.99	6.99	521,300
Jun 08, 2022	7.67	7.88	7.46	7.59	7.59	356,500
Jun 07, 2022	7.43	7.78	7.31	7.75	7.75	263,400
Jun 06, 2022	7.88	7.88	7.37	7.55	7.55	242,400
Jun 03, 2022	7.80	7.80	7.42	7.54	7.54	240,600
Jun 02, 2022	7.43	8.10	7.40	7.97	7.97	313,800
Jun 01, 2022	7.81	8.07	7.42	7.43	7.43	289,300
May 31, 2022	8.24	8.43	7.70	7.78	7.78	757,500
May 27, 2022	7.78	8.43	7.75	8.27	8.27	541,300
May 26, 2022	7.25	7.72	7.14	7.54	7.54	321,400
May 25, 2022	7.20	7.45	7.17	7.35	7.35	351,700
May 24, 2022	7.74	7.85	7.15	7.24	7.24	328,900
May 23, 2022	8.10	8.13	7.72	7.97	7.97	266,200
May 20, 2022	8.29	8.38	7.76	8.11	8.11	498,700
May 19, 2022	7.92	8.29	7.83	7.89	7.89	377,800
May 18, 2022	8.33	8.57	7.89	8.01	8.01	733,000
May 17, 2022	8.50	8.78	8.27	8.57	8.57	399,700
May 16, 2022	8.81	8.95	8.14	8.18	8.18	502,200
May 13, 2022	8.22	9.15	8.17	8.99	8.99	789,300
May 12, 2022	7.50	8.08	7.31	7.94	7.94	653,400
May 11, 2022	7.75	8.31	7.52	7.74	7.74	764,400
May 10, 2022	8.50	8.57	7.70	7.88	7.88	896,600
May 09, 2022	8.85	8.85	8.16	8.33	8.33	745,300
May 06, 2022	10.01	10.01	8.98	9.06	9.06	708,400
May 05, 2022	10.56	10.68	9.60	10.04	10.04	585,700
May 04, 2022	10.50	10.98	9.66	10.86	10.86	717,000
May 03, 2022	11.04	11.24	10.61	10.88	10.88	954,400
May 02, 2022	10.77	11.14	10.49	11.04	11.04	924,100
Apr 29, 2022	13.15	13.25	10.60	10.83	10.83	1,852,500
Apr 28, 2022	13.19	14.05	12.90	13.83	13.83	320,400
Apr 27, 2022	13.46	13.85	12.92	13.07	13.07	321,600
Apr 26, 2022	13.99	14.01	13.42	13.45	13.45	208,700
Apr 25, 2022	13.58	14.24	13.36	14.20	14.20	235,500
Apr 22, 2022	14.03	14.49	13.57	13.62	13.62	293,000
Apr 21, 2022	15.05	15.34	13.74	14.05	14.05	1,044,800
Apr 20, 2022	15.85	15.96	14.60	14.63	14.63	278,900
Apr 19, 2022	14.76	15.82	14.45	15.71	15.71	379,000
Apr 18, 2022	15.03	15.15	14.44	14.70	14.70	211,000
Apr 14, 2022	15.71	15.80	15.09	15.15	15.15	241,600
Apr 13, 2022	15.24	15.87	15.11	15.72	15.72	273,700
Apr 12, 2022	16.31	16.77	15.07	15.26	15.26	333,700
Apr 11, 2022	15.41	16.19	15.17	15.96	15.96	216,000
Apr 08, 2022	16.29	16.30	15.56	15.66	15.66	255,400
Apr 07, 2022	16.43	16.95	15.93	16.37	16.37	255,100
Apr 06, 2022	17.40	17.51	16.13	16.53	16.53	390,200
Apr 05, 2022	18.95	18.95	17.71	17.83	17.83	218,800
Apr 04, 2022	18.31	19.14	18.31	19.03	19.03	187,000
Apr 01, 2022	18.27	18.65	17.91	18.25	18.25	249,500
Mar 31, 2022	18.91	19.10	18.17	18.28	18.28	263,900
Mar 30, 2022	19.20	19.67	18.67	18.85	18.85	239,100
Mar 29, 2022	18.48	20.25	18.18	19.77	19.77	1,082,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.41-55.33(-1.29%)

Dow 3033,714.41-284.63(-0.84%)

Nasdaq12,700.67-264.68(-2.04%)

Russell 20001,954.57-46.16(-2.31%)

Crude Oil91.00+0.50(+0.55%)

Gold1,760.60-10.60(-0.60%)

Veritone, Inc. (VERI)

S&P 500
4,228.41
-55.33(-1.29%)

Dow 30
33,714.41
-284.63(-0.84%)

Nasdaq
12,700.67
-264.68(-2.04%)

Russell 2000
1,954.57
-46.16(-2.31%)

Crude Oil
91.00
+0.50(+0.55%)

Gold
1,760.60
-10.60(-0.60%)