U.S. Markets closed

Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.93+0.18 (+0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202122.3723.4122.2422.9322.931,261,300
Jun 17, 202121.6123.3021.6122.7522.75625,000
Jun 16, 202121.1921.9520.6821.9521.95646,000
Jun 15, 202121.9422.0021.0021.3421.34338,700
Jun 14, 202121.7022.4821.3821.9021.90397,500
Jun 11, 202121.1021.7520.8621.6721.67463,200
Jun 10, 202120.7921.0820.3120.8620.86318,700
Jun 09, 202121.6021.6420.6120.8120.81473,500
Jun 08, 202120.5621.4420.3621.1021.10601,700
Jun 07, 202118.2520.4618.0620.2320.23684,900
Jun 04, 202118.5218.8817.9018.0018.00463,400
Jun 03, 202119.1419.3418.0418.1318.13498,200
Jun 02, 202118.7219.5818.3819.5119.51393,000
Jun 01, 202119.2919.6018.2118.7218.72522,900
May 28, 202119.6720.2318.9819.1719.17493,800
May 27, 202119.2119.3518.2419.2419.24771,300
May 26, 202118.3219.4118.3219.2119.21341,500
May 25, 202118.6919.2518.1018.1518.15442,600
May 24, 202118.1518.7117.8218.5018.50378,000
May 21, 202118.5918.7517.9017.9417.94267,000
May 20, 202118.4819.0018.0518.3018.30444,900
May 19, 202118.0218.9217.8318.3818.38503,500
May 18, 202117.3319.4117.0818.5918.59730,100
May 17, 202118.0118.2316.5717.0917.09642,000
May 14, 202117.8418.5317.6318.3318.33367,300
May 13, 202118.1518.8116.7417.3917.39752,200
May 12, 202118.5718.9517.4017.6917.69729,200
May 11, 202117.8019.5617.0019.1919.19721,900
May 10, 202119.9020.0018.7518.8818.88682,300
May 07, 202119.8620.9219.5719.9619.96691,500
May 06, 202119.4019.5218.7219.2419.24892,400
May 05, 202120.6421.4819.3619.5819.581,266,700
May 04, 202121.9522.0120.0020.0220.021,009,100
May 03, 202124.2324.2422.0022.3022.30699,700
Apr 30, 202123.7925.1823.7024.1224.12495,700
Apr 29, 202126.1626.1623.7724.1524.15591,900
Apr 28, 202125.5026.4225.0226.0526.05374,800
Apr 27, 202127.2427.8725.4325.7325.73522,000
Apr 26, 202126.5427.1325.3426.9326.93423,400
Apr 23, 202126.1326.8625.7026.3426.34475,300
Apr 22, 202126.3728.1026.0026.2126.21716,400
Apr 21, 202123.9126.2423.5426.1026.10448,200
Apr 20, 202125.1526.1723.5224.2524.25732,900
Apr 19, 202127.0227.8924.9025.2025.20803,400
Apr 16, 202127.5028.5026.9727.5127.51972,300
Apr 15, 202127.0927.6025.8327.4327.43855,800
Apr 14, 202125.3028.0325.3027.0127.011,220,400
Apr 13, 202124.7025.9524.2625.2025.20491,800
Apr 12, 202124.1724.6523.2724.4724.47437,500
Apr 09, 202124.8424.8423.3824.4324.43498,900
Apr 08, 202124.0825.7423.7225.3225.32713,600
Apr 07, 202125.0525.0523.2623.5023.50491,900
Apr 06, 202124.0825.1123.7525.0125.01560,500
Apr 05, 202125.2325.4523.3123.9623.96443,200
Apr 01, 202124.6925.5624.0924.5324.53601,900
Mar 31, 202123.1924.1023.0023.9823.98693,300
Mar 30, 202121.3422.8620.2922.7322.731,001,400
Mar 29, 202123.3323.6021.1521.4921.49815,300
Mar 26, 202123.9524.8122.4123.4923.49525,600
Mar 25, 202122.8224.5122.4723.7223.72734,400
Mar 24, 202127.3327.8423.0523.5823.581,006,700
Mar 23, 202127.6028.3826.9127.0527.05712,100
Mar 22, 202127.3528.0327.0527.6127.61645,000
Mar 19, 202127.3328.1326.3526.6326.631,281,900
Mar 18, 202129.9129.9126.8026.8526.85990,100
Mar 17, 202129.0330.5728.2030.1530.15774,200
Mar 16, 202132.0032.4329.7729.8929.89797,100
Mar 15, 202131.9032.9530.8832.0332.03765,300
Mar 12, 202130.5033.2330.5032.3332.331,086,100
Mar 11, 202132.2834.8831.6033.8433.84968,300
Mar 10, 202131.7333.6530.2831.1031.101,450,900
Mar 09, 202130.0838.0029.8030.4030.403,543,400
Mar 08, 202133.5035.3428.5328.9228.921,216,200
Mar 05, 202136.9939.1830.4833.2133.211,670,000
Mar 04, 202135.4437.4231.2234.5534.552,113,900
Mar 03, 202138.8740.2235.4336.5036.501,383,200
Mar 02, 202138.4239.7837.5238.5838.58826,900
Mar 01, 202137.7738.9935.8838.4938.491,054,600
Feb 26, 202134.8937.8033.9436.0536.051,012,600
Feb 25, 202137.2638.4034.5035.4935.49939,900
Feb 24, 202137.5238.4835.4137.7437.74745,000
Feb 23, 202134.0037.2532.2337.0137.011,093,100
Feb 22, 202139.7441.5936.2836.6636.66689,300
Feb 19, 202141.2542.4939.4040.0740.07539,600
Feb 18, 202139.8940.4338.0239.5039.50782,000
Feb 17, 202143.0543.2340.1041.0941.09683,400
Feb 16, 202147.0447.5342.0343.6543.65740,300
Feb 12, 202146.4547.7344.3247.0047.00609,100
Feb 11, 202148.5949.3245.6047.3547.35599,100
Feb 10, 202149.5650.3446.5047.7047.70779,000
Feb 09, 202147.1049.5145.6048.8348.83784,300
Feb 08, 202145.6048.1044.6247.0847.08782,600
Feb 05, 202142.6344.1841.7044.1644.16496,700
Feb 04, 202142.5046.5041.5842.2842.281,113,900
Feb 03, 202140.8442.5040.0041.9841.98592,600
Feb 02, 202141.9442.0038.9739.8239.82521,100
Feb 01, 202139.6541.3538.2540.8440.84729,200
Jan 29, 202140.8542.2438.8739.2739.27695,800
Jan 28, 202139.7943.0039.5640.4240.42908,500
Jan 27, 202138.6043.2437.0039.3639.36706,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...