UK markets close in 6 hours 37 minutes

Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.4150-0.1450 (-4.07%)
At close: 04:00PM EDT
3.4900 +0.08 (+2.20%)
After hours: 07:57PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20243.43003.53003.31003.41503.4150504,600
24 Apr 20243.97003.99203.43103.56003.56001,401,400
23 Apr 20243.48004.05003.48003.83003.83001,017,000
22 Apr 20243.72003.83003.33003.56003.56001,035,000
19 Apr 20243.71003.90003.52003.66003.6600773,300
18 Apr 20243.79004.03003.64003.85003.8500766,900
17 Apr 20244.38004.58703.52003.78003.78002,839,200
16 Apr 20244.44004.93804.36004.37504.37501,305,600
15 Apr 20244.75005.06004.52004.57004.57001,105,200
12 Apr 20244.74005.13004.58004.86004.86001,782,700
11 Apr 20245.13005.35604.45004.72004.72003,454,500
10 Apr 20246.23006.42805.15005.24005.24003,712,200
09 Apr 20246.97007.17006.26006.39006.39001,690,300
08 Apr 20246.30007.17006.15506.97006.97001,965,000
05 Apr 20246.50006.94006.16006.53506.53502,281,600
04 Apr 20246.52007.76006.51006.87006.87005,382,600
03 Apr 20245.94006.50005.73006.45006.45002,428,100
02 Apr 20245.27006.09004.83006.04006.04002,840,400
01 Apr 20245.22005.70005.20005.36005.36001,555,200
28 Mar 20245.51005.99004.93005.26005.26004,122,400
27 Mar 20246.01006.99005.58005.76005.76005,761,400
26 Mar 20245.10006.38004.71206.16006.16009,402,400
25 Mar 20244.87005.48004.32005.01005.01004,542,200
22 Mar 20243.68005.18003.68004.87004.87008,387,200
21 Mar 20244.00004.06003.51003.67003.67002,372,200
20 Mar 20243.91004.47003.66003.96003.96004,759,800
19 Mar 20243.15004.25003.11003.91503.91505,811,200
18 Mar 20244.26004.30002.82003.45003.45008,336,700
15 Mar 20242.74003.90002.73003.88003.880013,687,200
14 Mar 20242.24003.09002.21002.73002.730022,703,200
13 Mar 20241.79003.06901.74302.17002.170023,257,100
12 Mar 20241.86001.93001.65501.71001.7100904,200
11 Mar 20242.30002.36001.84001.84501.8450691,400
08 Mar 20242.23002.32502.12102.24002.2400444,400
07 Mar 20242.18002.23002.11002.19002.1900259,100
06 Mar 20242.00002.14502.00002.10002.1000341,200
05 Mar 20242.29002.30001.89001.97001.9700581,900
04 Mar 20242.30002.43502.23002.30002.3000425,600
01 Mar 20242.29002.33002.11002.25002.2500431,900
29 Feb 20242.12002.29502.09002.29002.2900470,300
28 Feb 20242.14002.23002.02002.04502.0450440,400
27 Feb 20241.91002.20001.85002.14002.1400660,700
26 Feb 20241.78001.86001.77001.85001.8500236,900
23 Feb 20241.96001.96001.75001.79501.7950391,700
22 Feb 20241.97002.05001.92001.94501.9450423,300
21 Feb 20242.26002.29001.89001.94001.9400691,900
20 Feb 20242.46002.54002.29002.31002.3100502,000
16 Feb 20242.59002.62502.31002.51002.5100724,600
15 Feb 20242.52002.60002.30002.59502.5950823,400
14 Feb 20242.23002.56002.22002.45502.45501,116,400
13 Feb 20241.90002.25001.78002.20002.2000923,100
12 Feb 20241.90002.09001.89201.99001.9900610,300
09 Feb 20241.77001.91501.73001.88001.8800451,300
08 Feb 20241.72001.74501.66501.73001.7300256,200
07 Feb 20241.79001.80001.72001.72001.7200177,300
06 Feb 20241.70001.86001.70001.79001.7900208,400
05 Feb 20241.74001.78401.68501.70001.7000134,000
02 Feb 20241.69001.79001.69001.78001.7800261,600
01 Feb 20241.74001.84001.69001.70001.7000323,700
31 Jan 20241.76001.76501.65001.65001.6500212,900
30 Jan 20241.79001.79001.66501.77001.7700258,000
29 Jan 20241.73001.80001.66501.79501.7950142,500
26 Jan 20241.80001.80001.69001.70001.7000232,100
25 Jan 20241.80001.88001.76501.79501.7950237,400
24 Jan 20241.95001.99001.79001.81501.8150354,100
23 Jan 20241.81001.94001.81001.87001.8700322,500
22 Jan 20241.70001.85001.69001.85001.8500339,100
19 Jan 20241.64001.69201.56001.69001.6900269,200
18 Jan 20241.72001.72001.60001.65001.6500374,900
17 Jan 20241.67001.73001.62501.69501.6950158,500
16 Jan 20241.73001.76201.60001.68001.6800294,700
12 Jan 20241.69001.83001.59001.79501.7950687,800
11 Jan 20241.70001.74001.55001.65001.6500403,900
10 Jan 20241.53001.87001.50001.72001.7200658,100
09 Jan 20241.63001.65001.48001.48501.4850363,600
08 Jan 20241.66001.66001.60001.65001.6500302,700
05 Jan 20241.75001.80901.65001.66001.6600279,400
04 Jan 20241.72001.78701.71001.73001.7300239,700
03 Jan 20241.76001.81001.71001.71001.7100317,300
02 Jan 20241.89001.93001.79001.82001.8200430,800
29 Dec 20231.92001.92001.79101.81001.8100497,800
28 Dec 20232.02002.07001.91101.92001.9200458,700
27 Dec 20232.05002.06001.98002.02002.0200318,800
26 Dec 20232.03002.11502.01002.04002.0400291,900
22 Dec 20231.95002.04001.91002.02002.0200377,400
21 Dec 20231.79001.93001.79001.92001.9200345,500
20 Dec 20231.91001.95001.78001.80001.8000447,800
19 Dec 20231.91002.00001.90001.93001.9300411,800
18 Dec 20232.02002.04001.90001.90001.9000475,700
15 Dec 20232.03002.10002.01002.03002.0300397,600
14 Dec 20232.11002.27001.97002.01002.0100528,200
13 Dec 20232.11002.19001.95002.19002.1900366,100
12 Dec 20232.17002.17002.03502.12002.1200151,300
11 Dec 20232.17002.23502.12002.12002.1200262,100
08 Dec 20232.18002.26002.13002.20002.2000241,700
07 Dec 20232.27002.27002.14002.20002.2000204,600
06 Dec 20232.27002.42002.21502.23002.2300247,000
05 Dec 20232.25002.30002.20002.26002.2600257,300
04 Dec 20232.35002.49002.19002.26002.2600442,300
01 Dec 20232.06002.45002.05002.37002.3700493,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...