VERI - Veritone, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20192.61002.76002.59002.71002.7100266,637
Nov 11, 20192.62002.68002.56002.60002.6000135,400
Nov 08, 20192.56002.72002.52202.67002.6700239,000
Nov 07, 20192.48002.88002.44002.66002.6600709,800
Nov 06, 20192.67002.75002.53002.70002.7000294,100
Nov 05, 20192.76002.80002.66002.66002.6600196,500
Nov 04, 20192.75002.87002.74002.76002.7600372,900
Nov 01, 20192.61002.80002.60002.71002.7100360,900
Oct 31, 20192.77002.77002.43002.60002.60001,278,200
Oct 30, 20192.86002.90002.62002.72002.7200533,500
Oct 29, 20192.90002.96002.81002.81002.8100361,700
Oct 28, 20192.97002.98502.87002.87002.8700404,200
Oct 25, 20192.89003.00002.86002.95002.9500379,900
Oct 24, 20193.04003.06002.87002.89002.8900250,400
Oct 23, 20192.89003.04002.83003.00003.0000502,100
Oct 22, 20193.10003.10002.91002.91002.9100468,000
Oct 21, 20193.01003.11002.80003.07003.07001,280,700
Oct 18, 20193.12003.17002.95003.02003.0200560,400
Oct 17, 20193.06003.40003.04003.10003.1000791,600
Oct 16, 20193.10003.20003.02003.08003.0800359,900
Oct 15, 20193.18003.18503.04003.09003.0900296,600
Oct 14, 20193.08003.30002.95003.13003.1300756,500
Oct 11, 20193.12003.25003.08003.08003.0800347,500
Oct 10, 20193.15003.15003.01003.10003.1000358,800
Oct 09, 20193.14003.22003.12003.15003.1500252,700
Oct 08, 20193.23003.25003.07003.14003.1400459,400
Oct 07, 20193.35003.36503.21003.23003.2300330,700
Oct 04, 20193.43003.48003.29003.36003.3600280,200
Oct 03, 20193.47003.58003.31003.43003.4300562,300
Oct 02, 20193.33003.54003.06003.41003.4100805,400
Oct 01, 20193.60003.77003.31003.34003.3400858,900
Sep 30, 20193.68003.71003.44003.57003.5700639,200
Sep 27, 20193.88004.04003.65003.68003.6800585,000
Sep 26, 20193.87004.13003.80003.83003.8300750,800
Sep 25, 20193.71003.95503.62003.84003.8400665,100
Sep 24, 20193.80003.86003.62503.70003.7000496,300
Sep 23, 20193.88003.90003.71003.78003.7800217,400
Sep 20, 20194.00004.01003.77003.92003.9200379,600
Sep 19, 20194.10004.18003.88003.98003.9800474,200
Sep 18, 20194.25004.30004.04004.09004.0900421,300
Sep 17, 20194.27004.38004.05004.25004.2500534,300
Sep 16, 20194.26004.32004.18004.22004.2200169,900
Sep 13, 20194.41004.41004.21004.22004.2200213,500
Sep 12, 20194.50004.50004.33004.36004.3600194,700
Sep 11, 20194.50004.52004.29004.41004.4100349,500
Sep 10, 20194.22004.50004.15004.45004.4500381,900
Sep 09, 20194.35004.35004.09004.27004.2700409,700
Sep 06, 20194.50004.52104.20004.33004.3300411,600
Sep 05, 20194.27004.58004.19004.52004.5200923,500
Sep 04, 20194.30004.38004.15004.20004.2000347,700
Sep 03, 20194.45004.47004.26004.29004.2900442,700
Aug 30, 20194.48004.59004.27004.54004.5400566,300
Aug 29, 20194.35004.48004.25004.43004.4300247,800
Aug 28, 20194.29004.39004.13004.32004.3200237,800
Aug 27, 20194.20004.50004.15004.29004.2900511,400
Aug 26, 20194.45004.59004.18004.20004.2000528,400
Aug 23, 20194.67004.85004.41004.41004.4100792,200
Aug 22, 20194.85004.94004.62004.65004.6500528,600
Aug 21, 20194.90004.99004.76004.91004.9100220,000
Aug 20, 20194.92005.10004.79004.80004.8000383,600
Aug 19, 20194.80004.97004.74004.84004.8400289,200
Aug 16, 20194.79005.02004.70004.73004.7300368,000
Aug 15, 20194.93005.14004.60004.74004.7400409,400
Aug 14, 20195.25005.41004.91004.91004.9100413,200
Aug 13, 20194.85005.63004.82005.36005.36001,082,500
Aug 12, 20195.01005.12004.75004.99004.9900434,800
Aug 09, 20195.22005.36005.00005.04005.0400586,900
Aug 08, 20196.92006.99004.87005.17005.17001,574,600
Aug 07, 20196.57006.93006.43006.81006.8100338,400
Aug 06, 20196.64006.74006.38006.70006.7000213,800
Aug 05, 20196.78006.86806.51006.65006.6500226,700
Aug 02, 20196.50007.06006.37007.01007.0100331,800
Aug 01, 20196.92007.02006.55006.60006.6000356,200
Jul 31, 20197.04007.22006.85406.94006.9400190,100
Jul 30, 20196.91007.15006.72507.07007.0700318,000
Jul 29, 20197.38007.44006.50007.02007.0200703,200
Jul 26, 20197.50007.61007.36007.44007.4400310,100
Jul 25, 20197.60007.76007.37007.47007.4700439,800
Jul 24, 20197.51007.71007.36007.65007.6500305,000
Jul 23, 20197.71007.76007.35807.49007.4900281,500
Jul 22, 20197.83008.05007.52007.60007.6000337,600
Jul 19, 20197.51008.08807.50007.80007.8000668,200
Jul 18, 20197.85007.90007.29007.50007.5000421,900
Jul 17, 20198.01008.07007.86007.90007.9000156,700
Jul 16, 20197.96008.15007.83508.06008.0600222,200
Jul 15, 20198.12008.17007.75008.01008.0100457,400
Jul 12, 20197.87008.14507.65008.12008.1200371,000
Jul 11, 20197.64007.98007.50007.94007.9400232,700
Jul 10, 20197.65007.89007.57507.72007.7200282,800
Jul 09, 20197.70007.73007.43007.62007.6200303,100
Jul 08, 20198.10008.16007.66007.70007.7000356,700
Jul 05, 20198.28008.33008.05008.17008.1700159,400
Jul 03, 20198.41008.41008.16508.23008.2300126,200
Jul 02, 20198.38008.40008.16008.40008.4000196,800
Jul 01, 20198.51008.72008.29008.36008.3600336,100
Jun 28, 20198.09008.79007.75708.36008.36001,417,500
Jun 27, 20198.15008.21007.90507.98007.9800258,000
Jun 26, 20198.09008.44007.94808.04008.0400341,400
Jun 25, 20198.33008.42907.89007.91007.9100230,900
Jun 24, 20198.70008.70008.27008.34008.3400274,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...