Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

22.93+0.18 (+0.79%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2021	22.37	23.41	22.24	22.93	22.93	1,261,300
Jun 17, 2021	21.61	23.30	21.61	22.75	22.75	625,000
Jun 16, 2021	21.19	21.95	20.68	21.95	21.95	646,000
Jun 15, 2021	21.94	22.00	21.00	21.34	21.34	338,700
Jun 14, 2021	21.70	22.48	21.38	21.90	21.90	397,500
Jun 11, 2021	21.10	21.75	20.86	21.67	21.67	463,200
Jun 10, 2021	20.79	21.08	20.31	20.86	20.86	318,700
Jun 09, 2021	21.60	21.64	20.61	20.81	20.81	473,500
Jun 08, 2021	20.56	21.44	20.36	21.10	21.10	601,700
Jun 07, 2021	18.25	20.46	18.06	20.23	20.23	684,900
Jun 04, 2021	18.52	18.88	17.90	18.00	18.00	463,400
Jun 03, 2021	19.14	19.34	18.04	18.13	18.13	498,200
Jun 02, 2021	18.72	19.58	18.38	19.51	19.51	393,000
Jun 01, 2021	19.29	19.60	18.21	18.72	18.72	522,900
May 28, 2021	19.67	20.23	18.98	19.17	19.17	493,800
May 27, 2021	19.21	19.35	18.24	19.24	19.24	771,300
May 26, 2021	18.32	19.41	18.32	19.21	19.21	341,500
May 25, 2021	18.69	19.25	18.10	18.15	18.15	442,600
May 24, 2021	18.15	18.71	17.82	18.50	18.50	378,000
May 21, 2021	18.59	18.75	17.90	17.94	17.94	267,000
May 20, 2021	18.48	19.00	18.05	18.30	18.30	444,900
May 19, 2021	18.02	18.92	17.83	18.38	18.38	503,500
May 18, 2021	17.33	19.41	17.08	18.59	18.59	730,100
May 17, 2021	18.01	18.23	16.57	17.09	17.09	642,000
May 14, 2021	17.84	18.53	17.63	18.33	18.33	367,300
May 13, 2021	18.15	18.81	16.74	17.39	17.39	752,200
May 12, 2021	18.57	18.95	17.40	17.69	17.69	729,200
May 11, 2021	17.80	19.56	17.00	19.19	19.19	721,900
May 10, 2021	19.90	20.00	18.75	18.88	18.88	682,300
May 07, 2021	19.86	20.92	19.57	19.96	19.96	691,500
May 06, 2021	19.40	19.52	18.72	19.24	19.24	892,400
May 05, 2021	20.64	21.48	19.36	19.58	19.58	1,266,700
May 04, 2021	21.95	22.01	20.00	20.02	20.02	1,009,100
May 03, 2021	24.23	24.24	22.00	22.30	22.30	699,700
Apr 30, 2021	23.79	25.18	23.70	24.12	24.12	495,700
Apr 29, 2021	26.16	26.16	23.77	24.15	24.15	591,900
Apr 28, 2021	25.50	26.42	25.02	26.05	26.05	374,800
Apr 27, 2021	27.24	27.87	25.43	25.73	25.73	522,000
Apr 26, 2021	26.54	27.13	25.34	26.93	26.93	423,400
Apr 23, 2021	26.13	26.86	25.70	26.34	26.34	475,300
Apr 22, 2021	26.37	28.10	26.00	26.21	26.21	716,400
Apr 21, 2021	23.91	26.24	23.54	26.10	26.10	448,200
Apr 20, 2021	25.15	26.17	23.52	24.25	24.25	732,900
Apr 19, 2021	27.02	27.89	24.90	25.20	25.20	803,400
Apr 16, 2021	27.50	28.50	26.97	27.51	27.51	972,300
Apr 15, 2021	27.09	27.60	25.83	27.43	27.43	855,800
Apr 14, 2021	25.30	28.03	25.30	27.01	27.01	1,220,400
Apr 13, 2021	24.70	25.95	24.26	25.20	25.20	491,800
Apr 12, 2021	24.17	24.65	23.27	24.47	24.47	437,500
Apr 09, 2021	24.84	24.84	23.38	24.43	24.43	498,900
Apr 08, 2021	24.08	25.74	23.72	25.32	25.32	713,600
Apr 07, 2021	25.05	25.05	23.26	23.50	23.50	491,900
Apr 06, 2021	24.08	25.11	23.75	25.01	25.01	560,500
Apr 05, 2021	25.23	25.45	23.31	23.96	23.96	443,200
Apr 01, 2021	24.69	25.56	24.09	24.53	24.53	601,900
Mar 31, 2021	23.19	24.10	23.00	23.98	23.98	693,300
Mar 30, 2021	21.34	22.86	20.29	22.73	22.73	1,001,400
Mar 29, 2021	23.33	23.60	21.15	21.49	21.49	815,300
Mar 26, 2021	23.95	24.81	22.41	23.49	23.49	525,600
Mar 25, 2021	22.82	24.51	22.47	23.72	23.72	734,400
Mar 24, 2021	27.33	27.84	23.05	23.58	23.58	1,006,700
Mar 23, 2021	27.60	28.38	26.91	27.05	27.05	712,100
Mar 22, 2021	27.35	28.03	27.05	27.61	27.61	645,000
Mar 19, 2021	27.33	28.13	26.35	26.63	26.63	1,281,900
Mar 18, 2021	29.91	29.91	26.80	26.85	26.85	990,100
Mar 17, 2021	29.03	30.57	28.20	30.15	30.15	774,200
Mar 16, 2021	32.00	32.43	29.77	29.89	29.89	797,100
Mar 15, 2021	31.90	32.95	30.88	32.03	32.03	765,300
Mar 12, 2021	30.50	33.23	30.50	32.33	32.33	1,086,100
Mar 11, 2021	32.28	34.88	31.60	33.84	33.84	968,300
Mar 10, 2021	31.73	33.65	30.28	31.10	31.10	1,450,900
Mar 09, 2021	30.08	38.00	29.80	30.40	30.40	3,543,400
Mar 08, 2021	33.50	35.34	28.53	28.92	28.92	1,216,200
Mar 05, 2021	36.99	39.18	30.48	33.21	33.21	1,670,000
Mar 04, 2021	35.44	37.42	31.22	34.55	34.55	2,113,900
Mar 03, 2021	38.87	40.22	35.43	36.50	36.50	1,383,200
Mar 02, 2021	38.42	39.78	37.52	38.58	38.58	826,900
Mar 01, 2021	37.77	38.99	35.88	38.49	38.49	1,054,600
Feb 26, 2021	34.89	37.80	33.94	36.05	36.05	1,012,600
Feb 25, 2021	37.26	38.40	34.50	35.49	35.49	939,900
Feb 24, 2021	37.52	38.48	35.41	37.74	37.74	745,000
Feb 23, 2021	34.00	37.25	32.23	37.01	37.01	1,093,100
Feb 22, 2021	39.74	41.59	36.28	36.66	36.66	689,300
Feb 19, 2021	41.25	42.49	39.40	40.07	40.07	539,600
Feb 18, 2021	39.89	40.43	38.02	39.50	39.50	782,000
Feb 17, 2021	43.05	43.23	40.10	41.09	41.09	683,400
Feb 16, 2021	47.04	47.53	42.03	43.65	43.65	740,300
Feb 12, 2021	46.45	47.73	44.32	47.00	47.00	609,100
Feb 11, 2021	48.59	49.32	45.60	47.35	47.35	599,100
Feb 10, 2021	49.56	50.34	46.50	47.70	47.70	779,000
Feb 09, 2021	47.10	49.51	45.60	48.83	48.83	784,300
Feb 08, 2021	45.60	48.10	44.62	47.08	47.08	782,600
Feb 05, 2021	42.63	44.18	41.70	44.16	44.16	496,700
Feb 04, 2021	42.50	46.50	41.58	42.28	42.28	1,113,900
Feb 03, 2021	40.84	42.50	40.00	41.98	41.98	592,600
Feb 02, 2021	41.94	42.00	38.97	39.82	39.82	521,100
Feb 01, 2021	39.65	41.35	38.25	40.84	40.84	729,200
Jan 29, 2021	40.85	42.24	38.87	39.27	39.27	695,800
Jan 28, 2021	39.79	43.00	39.56	40.42	40.42	908,500
Jan 27, 2021	38.60	43.24	37.00	39.36	39.36	706,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,166.45-55.41(-1.31%)

Dow 3033,290.08-533.32(-1.58%)

Nasdaq14,030.38-131.02(-0.93%)

Veritone, Inc. (VERI)

S&P 500
4,166.45
-55.41(-1.31%)

Dow 30
33,290.08
-533.32(-1.58%)

Nasdaq
14,030.38
-131.02(-0.93%)