Canada markets closed

Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.2750+0.0550 (+1.71%)
At close: 04:00PM EDT
3.3191 +0.04 (+1.35%)
After hours: 07:47PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243.23003.33003.15003.27503.2750487,000
May 01, 20243.26003.41003.12003.22003.22001,012,300
Apr 30, 20243.45003.47003.22003.27003.2700740,900
Apr 29, 20243.58003.82003.33003.41003.4100907,800
Apr 26, 20243.46003.69003.31003.51003.5100764,800
Apr 25, 20243.43003.53003.31003.41503.4150508,700
Apr 24, 20243.97003.99203.43103.56003.56001,401,400
Apr 23, 20243.48004.05003.48003.83003.83001,017,000
Apr 22, 20243.72003.83003.33003.56003.56001,035,000
Apr 19, 20243.71003.90003.52003.66003.6600773,300
Apr 18, 20243.79004.03003.64003.85003.8500766,900
Apr 17, 20244.38004.58703.52003.78003.78002,839,200
Apr 16, 20244.44004.93804.36004.37504.37501,305,600
Apr 15, 20244.75005.06004.52004.57004.57001,105,200
Apr 12, 20244.74005.13004.58004.86004.86001,782,700
Apr 11, 20245.13005.35604.45004.72004.72003,454,500
Apr 10, 20246.23006.42805.15005.24005.24003,712,200
Apr 09, 20246.97007.17006.26006.39006.39001,690,300
Apr 08, 20246.30007.17006.15506.97006.97001,965,000
Apr 05, 20246.50006.94006.16006.53506.53502,281,600
Apr 04, 20246.52007.76006.51006.87006.87005,382,600
Apr 03, 20245.94006.50005.73006.45006.45002,428,100
Apr 02, 20245.27006.09004.83006.04006.04002,840,400
Apr 01, 20245.22005.70005.20005.36005.36001,555,200
Mar 28, 20245.51005.99004.93005.26005.26004,122,400
Mar 27, 20246.01006.99005.58005.76005.76005,761,400
Mar 26, 20245.10006.38004.71206.16006.16009,402,400
Mar 25, 20244.87005.48004.32005.01005.01004,542,200
Mar 22, 20243.68005.18003.68004.87004.87008,387,200
Mar 21, 20244.00004.06003.51003.67003.67002,372,200
Mar 20, 20243.91004.47003.66003.96003.96004,759,800
Mar 19, 20243.15004.25003.11003.91503.91505,811,200
Mar 18, 20244.26004.30002.82003.45003.45008,336,700
Mar 15, 20242.74003.90002.73003.88003.880013,687,200
Mar 14, 20242.24003.09002.21002.73002.730022,703,200
Mar 13, 20241.79003.06901.74302.17002.170023,257,100
Mar 12, 20241.86001.93001.65501.71001.7100904,200
Mar 11, 20242.30002.36001.84001.84501.8450691,400
Mar 08, 20242.23002.32502.12102.24002.2400444,400
Mar 07, 20242.18002.23002.11002.19002.1900259,100
Mar 06, 20242.00002.14502.00002.10002.1000341,200
Mar 05, 20242.29002.30001.89001.97001.9700581,900
Mar 04, 20242.30002.43502.23002.30002.3000425,600
Mar 01, 20242.29002.33002.11002.25002.2500431,900
Feb 29, 20242.12002.29502.09002.29002.2900470,300
Feb 28, 20242.14002.23002.02002.04502.0450440,400
Feb 27, 20241.91002.20001.85002.14002.1400660,700
Feb 26, 20241.78001.86001.77001.85001.8500236,900
Feb 23, 20241.96001.96001.75001.79501.7950391,700
Feb 22, 20241.97002.05001.92001.94501.9450423,300
Feb 21, 20242.26002.29001.89001.94001.9400691,900
Feb 20, 20242.46002.54002.29002.31002.3100502,000
Feb 16, 20242.59002.62502.31002.51002.5100724,600
Feb 15, 20242.52002.60002.30002.59502.5950823,400
Feb 14, 20242.23002.56002.22002.45502.45501,116,400
Feb 13, 20241.90002.25001.78002.20002.2000923,100
Feb 12, 20241.90002.09001.89201.99001.9900610,300
Feb 09, 20241.77001.91501.73001.88001.8800451,300
Feb 08, 20241.72001.74501.66501.73001.7300256,200
Feb 07, 20241.79001.80001.72001.72001.7200177,300
Feb 06, 20241.70001.86001.70001.79001.7900208,400
Feb 05, 20241.74001.78401.68501.70001.7000134,000
Feb 02, 20241.69001.79001.69001.78001.7800261,600
Feb 01, 20241.74001.84001.69001.70001.7000323,700
Jan 31, 20241.76001.76501.65001.65001.6500212,900
Jan 30, 20241.79001.79001.66501.77001.7700258,000
Jan 29, 20241.73001.80001.66501.79501.7950142,500
Jan 26, 20241.80001.80001.69001.70001.7000232,100
Jan 25, 20241.80001.88001.76501.79501.7950237,400
Jan 24, 20241.95001.99001.79001.81501.8150354,100
Jan 23, 20241.81001.94001.81001.87001.8700322,500
Jan 22, 20241.70001.85001.69001.85001.8500339,100
Jan 19, 20241.64001.69201.56001.69001.6900269,200
Jan 18, 20241.72001.72001.60001.65001.6500374,900
Jan 17, 20241.67001.73001.62501.69501.6950158,500
Jan 16, 20241.73001.76201.60001.68001.6800294,700
Jan 12, 20241.69001.83001.59001.79501.7950687,800
Jan 11, 20241.70001.74001.55001.65001.6500403,900
Jan 10, 20241.53001.87001.50001.72001.7200658,100
Jan 09, 20241.63001.65001.48001.48501.4850363,600
Jan 08, 20241.66001.66001.60001.65001.6500302,700
Jan 05, 20241.75001.80901.65001.66001.6600279,400
Jan 04, 20241.72001.78701.71001.73001.7300239,700
Jan 03, 20241.76001.81001.71001.71001.7100317,300
Jan 02, 20241.89001.93001.79001.82001.8200430,800
Dec 29, 20231.92001.92001.79101.81001.8100497,800
Dec 28, 20232.02002.07001.91101.92001.9200458,700
Dec 27, 20232.05002.06001.98002.02002.0200318,800
Dec 26, 20232.03002.11502.01002.04002.0400291,900
Dec 22, 20231.95002.04001.91002.02002.0200377,400
Dec 21, 20231.79001.93001.79001.92001.9200345,500
Dec 20, 20231.91001.95001.78001.80001.8000447,800
Dec 19, 20231.91002.00001.90001.93001.9300411,800
Dec 18, 20232.02002.04001.90001.90001.9000475,700
Dec 15, 20232.03002.10002.01002.03002.0300397,600
Dec 14, 20232.11002.27001.97002.01002.0100528,200
Dec 13, 20232.11002.19001.95002.19002.1900366,100
Dec 12, 20232.17002.17002.03502.12002.1200151,300
Dec 11, 20232.17002.23502.12002.12002.1200262,100
Dec 08, 20232.18002.26002.13002.20002.2000241,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...