VERI - Veritone, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2019 | 2.6100 | 2.7600 | 2.5900 | 2.7100 | 2.7100 | 266,637 |
| Nov 11, 2019 | 2.6200 | 2.6800 | 2.5600 | 2.6000 | 2.6000 | 135,400 |
| Nov 08, 2019 | 2.5600 | 2.7200 | 2.5220 | 2.6700 | 2.6700 | 239,000 |
| Nov 07, 2019 | 2.4800 | 2.8800 | 2.4400 | 2.6600 | 2.6600 | 709,800 |
| Nov 06, 2019 | 2.6700 | 2.7500 | 2.5300 | 2.7000 | 2.7000 | 294,100 |
| Nov 05, 2019 | 2.7600 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 196,500 |
| Nov 04, 2019 | 2.7500 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 372,900 |
| Nov 01, 2019 | 2.6100 | 2.8000 | 2.6000 | 2.7100 | 2.7100 | 360,900 |
| Oct 31, 2019 | 2.7700 | 2.7700 | 2.4300 | 2.6000 | 2.6000 | 1,278,200 |
| Oct 30, 2019 | 2.8600 | 2.9000 | 2.6200 | 2.7200 | 2.7200 | 533,500 |
| Oct 29, 2019 | 2.9000 | 2.9600 | 2.8100 | 2.8100 | 2.8100 | 361,700 |
| Oct 28, 2019 | 2.9700 | 2.9850 | 2.8700 | 2.8700 | 2.8700 | 404,200 |
| Oct 25, 2019 | 2.8900 | 3.0000 | 2.8600 | 2.9500 | 2.9500 | 379,900 |
| Oct 24, 2019 | 3.0400 | 3.0600 | 2.8700 | 2.8900 | 2.8900 | 250,400 |
| Oct 23, 2019 | 2.8900 | 3.0400 | 2.8300 | 3.0000 | 3.0000 | 502,100 |
| Oct 22, 2019 | 3.1000 | 3.1000 | 2.9100 | 2.9100 | 2.9100 | 468,000 |
| Oct 21, 2019 | 3.0100 | 3.1100 | 2.8000 | 3.0700 | 3.0700 | 1,280,700 |
| Oct 18, 2019 | 3.1200 | 3.1700 | 2.9500 | 3.0200 | 3.0200 | 560,400 |
| Oct 17, 2019 | 3.0600 | 3.4000 | 3.0400 | 3.1000 | 3.1000 | 791,600 |
| Oct 16, 2019 | 3.1000 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 359,900 |
| Oct 15, 2019 | 3.1800 | 3.1850 | 3.0400 | 3.0900 | 3.0900 | 296,600 |
| Oct 14, 2019 | 3.0800 | 3.3000 | 2.9500 | 3.1300 | 3.1300 | 756,500 |
| Oct 11, 2019 | 3.1200 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 347,500 |
| Oct 10, 2019 | 3.1500 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 358,800 |
| Oct 09, 2019 | 3.1400 | 3.2200 | 3.1200 | 3.1500 | 3.1500 | 252,700 |
| Oct 08, 2019 | 3.2300 | 3.2500 | 3.0700 | 3.1400 | 3.1400 | 459,400 |
| Oct 07, 2019 | 3.3500 | 3.3650 | 3.2100 | 3.2300 | 3.2300 | 330,700 |
| Oct 04, 2019 | 3.4300 | 3.4800 | 3.2900 | 3.3600 | 3.3600 | 280,200 |
| Oct 03, 2019 | 3.4700 | 3.5800 | 3.3100 | 3.4300 | 3.4300 | 562,300 |
| Oct 02, 2019 | 3.3300 | 3.5400 | 3.0600 | 3.4100 | 3.4100 | 805,400 |
| Oct 01, 2019 | 3.6000 | 3.7700 | 3.3100 | 3.3400 | 3.3400 | 858,900 |
| Sep 30, 2019 | 3.6800 | 3.7100 | 3.4400 | 3.5700 | 3.5700 | 639,200 |
| Sep 27, 2019 | 3.8800 | 4.0400 | 3.6500 | 3.6800 | 3.6800 | 585,000 |
| Sep 26, 2019 | 3.8700 | 4.1300 | 3.8000 | 3.8300 | 3.8300 | 750,800 |
| Sep 25, 2019 | 3.7100 | 3.9550 | 3.6200 | 3.8400 | 3.8400 | 665,100 |
| Sep 24, 2019 | 3.8000 | 3.8600 | 3.6250 | 3.7000 | 3.7000 | 496,300 |
| Sep 23, 2019 | 3.8800 | 3.9000 | 3.7100 | 3.7800 | 3.7800 | 217,400 |
| Sep 20, 2019 | 4.0000 | 4.0100 | 3.7700 | 3.9200 | 3.9200 | 379,600 |
| Sep 19, 2019 | 4.1000 | 4.1800 | 3.8800 | 3.9800 | 3.9800 | 474,200 |
| Sep 18, 2019 | 4.2500 | 4.3000 | 4.0400 | 4.0900 | 4.0900 | 421,300 |
| Sep 17, 2019 | 4.2700 | 4.3800 | 4.0500 | 4.2500 | 4.2500 | 534,300 |
| Sep 16, 2019 | 4.2600 | 4.3200 | 4.1800 | 4.2200 | 4.2200 | 169,900 |
| Sep 13, 2019 | 4.4100 | 4.4100 | 4.2100 | 4.2200 | 4.2200 | 213,500 |
| Sep 12, 2019 | 4.5000 | 4.5000 | 4.3300 | 4.3600 | 4.3600 | 194,700 |
| Sep 11, 2019 | 4.5000 | 4.5200 | 4.2900 | 4.4100 | 4.4100 | 349,500 |
| Sep 10, 2019 | 4.2200 | 4.5000 | 4.1500 | 4.4500 | 4.4500 | 381,900 |
| Sep 09, 2019 | 4.3500 | 4.3500 | 4.0900 | 4.2700 | 4.2700 | 409,700 |
| Sep 06, 2019 | 4.5000 | 4.5210 | 4.2000 | 4.3300 | 4.3300 | 411,600 |
| Sep 05, 2019 | 4.2700 | 4.5800 | 4.1900 | 4.5200 | 4.5200 | 923,500 |
| Sep 04, 2019 | 4.3000 | 4.3800 | 4.1500 | 4.2000 | 4.2000 | 347,700 |
| Sep 03, 2019 | 4.4500 | 4.4700 | 4.2600 | 4.2900 | 4.2900 | 442,700 |
| Aug 30, 2019 | 4.4800 | 4.5900 | 4.2700 | 4.5400 | 4.5400 | 566,300 |
| Aug 29, 2019 | 4.3500 | 4.4800 | 4.2500 | 4.4300 | 4.4300 | 247,800 |
| Aug 28, 2019 | 4.2900 | 4.3900 | 4.1300 | 4.3200 | 4.3200 | 237,800 |
| Aug 27, 2019 | 4.2000 | 4.5000 | 4.1500 | 4.2900 | 4.2900 | 511,400 |
| Aug 26, 2019 | 4.4500 | 4.5900 | 4.1800 | 4.2000 | 4.2000 | 528,400 |
| Aug 23, 2019 | 4.6700 | 4.8500 | 4.4100 | 4.4100 | 4.4100 | 792,200 |
| Aug 22, 2019 | 4.8500 | 4.9400 | 4.6200 | 4.6500 | 4.6500 | 528,600 |
| Aug 21, 2019 | 4.9000 | 4.9900 | 4.7600 | 4.9100 | 4.9100 | 220,000 |
| Aug 20, 2019 | 4.9200 | 5.1000 | 4.7900 | 4.8000 | 4.8000 | 383,600 |
| Aug 19, 2019 | 4.8000 | 4.9700 | 4.7400 | 4.8400 | 4.8400 | 289,200 |
| Aug 16, 2019 | 4.7900 | 5.0200 | 4.7000 | 4.7300 | 4.7300 | 368,000 |
| Aug 15, 2019 | 4.9300 | 5.1400 | 4.6000 | 4.7400 | 4.7400 | 409,400 |
| Aug 14, 2019 | 5.2500 | 5.4100 | 4.9100 | 4.9100 | 4.9100 | 413,200 |
| Aug 13, 2019 | 4.8500 | 5.6300 | 4.8200 | 5.3600 | 5.3600 | 1,082,500 |
| Aug 12, 2019 | 5.0100 | 5.1200 | 4.7500 | 4.9900 | 4.9900 | 434,800 |
| Aug 09, 2019 | 5.2200 | 5.3600 | 5.0000 | 5.0400 | 5.0400 | 586,900 |
| Aug 08, 2019 | 6.9200 | 6.9900 | 4.8700 | 5.1700 | 5.1700 | 1,574,600 |
| Aug 07, 2019 | 6.5700 | 6.9300 | 6.4300 | 6.8100 | 6.8100 | 338,400 |
| Aug 06, 2019 | 6.6400 | 6.7400 | 6.3800 | 6.7000 | 6.7000 | 213,800 |
| Aug 05, 2019 | 6.7800 | 6.8680 | 6.5100 | 6.6500 | 6.6500 | 226,700 |
| Aug 02, 2019 | 6.5000 | 7.0600 | 6.3700 | 7.0100 | 7.0100 | 331,800 |
| Aug 01, 2019 | 6.9200 | 7.0200 | 6.5500 | 6.6000 | 6.6000 | 356,200 |
| Jul 31, 2019 | 7.0400 | 7.2200 | 6.8540 | 6.9400 | 6.9400 | 190,100 |
| Jul 30, 2019 | 6.9100 | 7.1500 | 6.7250 | 7.0700 | 7.0700 | 318,000 |
| Jul 29, 2019 | 7.3800 | 7.4400 | 6.5000 | 7.0200 | 7.0200 | 703,200 |
| Jul 26, 2019 | 7.5000 | 7.6100 | 7.3600 | 7.4400 | 7.4400 | 310,100 |
| Jul 25, 2019 | 7.6000 | 7.7600 | 7.3700 | 7.4700 | 7.4700 | 439,800 |
| Jul 24, 2019 | 7.5100 | 7.7100 | 7.3600 | 7.6500 | 7.6500 | 305,000 |
| Jul 23, 2019 | 7.7100 | 7.7600 | 7.3580 | 7.4900 | 7.4900 | 281,500 |
| Jul 22, 2019 | 7.8300 | 8.0500 | 7.5200 | 7.6000 | 7.6000 | 337,600 |
| Jul 19, 2019 | 7.5100 | 8.0880 | 7.5000 | 7.8000 | 7.8000 | 668,200 |
| Jul 18, 2019 | 7.8500 | 7.9000 | 7.2900 | 7.5000 | 7.5000 | 421,900 |
| Jul 17, 2019 | 8.0100 | 8.0700 | 7.8600 | 7.9000 | 7.9000 | 156,700 |
| Jul 16, 2019 | 7.9600 | 8.1500 | 7.8350 | 8.0600 | 8.0600 | 222,200 |
| Jul 15, 2019 | 8.1200 | 8.1700 | 7.7500 | 8.0100 | 8.0100 | 457,400 |
| Jul 12, 2019 | 7.8700 | 8.1450 | 7.6500 | 8.1200 | 8.1200 | 371,000 |
| Jul 11, 2019 | 7.6400 | 7.9800 | 7.5000 | 7.9400 | 7.9400 | 232,700 |
| Jul 10, 2019 | 7.6500 | 7.8900 | 7.5750 | 7.7200 | 7.7200 | 282,800 |
| Jul 09, 2019 | 7.7000 | 7.7300 | 7.4300 | 7.6200 | 7.6200 | 303,100 |
| Jul 08, 2019 | 8.1000 | 8.1600 | 7.6600 | 7.7000 | 7.7000 | 356,700 |
| Jul 05, 2019 | 8.2800 | 8.3300 | 8.0500 | 8.1700 | 8.1700 | 159,400 |
| Jul 03, 2019 | 8.4100 | 8.4100 | 8.1650 | 8.2300 | 8.2300 | 126,200 |
| Jul 02, 2019 | 8.3800 | 8.4000 | 8.1600 | 8.4000 | 8.4000 | 196,800 |
| Jul 01, 2019 | 8.5100 | 8.7200 | 8.2900 | 8.3600 | 8.3600 | 336,100 |
| Jun 28, 2019 | 8.0900 | 8.7900 | 7.7570 | 8.3600 | 8.3600 | 1,417,500 |
| Jun 27, 2019 | 8.1500 | 8.2100 | 7.9050 | 7.9800 | 7.9800 | 258,000 |
| Jun 26, 2019 | 8.0900 | 8.4400 | 7.9480 | 8.0400 | 8.0400 | 341,400 |
| Jun 25, 2019 | 8.3300 | 8.4290 | 7.8900 | 7.9100 | 7.9100 | 230,900 |
| Jun 24, 2019 | 8.7000 | 8.7000 | 8.2700 | 8.3400 | 8.3400 | 274,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...