VERI

Veritone Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Veritone Inc VERI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.18 -5.91% 18.78 19:19:55
Open Price Low Price High Price Close Price Prev Close
19.90 18.75 20.00 18.88 19.96
more quote information »

VERI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.2324.2418.7220.09911,706-5.45-22.49%
1 Month24.1728.5018.7224.06705,190-5.39-22.3%
3 Months47.0447.5318.7229.44873,396-28.26-60.08%
6 Months10.6350.33939.6728.901,139,2368.1576.67%
1 Year5.8950.33935.6920.901,050,51012.89218.85%
3 Years22.4950.33931.2214.19637,819-3.71-16.5%
5 Years15.6474.91991.2216.85590,8633.1420.08%

VERI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 18.88 -1.08 -5.41% 19.90 20.00 18.75 682,330
May 07 2021 19.96 0.72 3.74% 19.86 20.92 19.57 691,461
May 06 2021 19.24 -0.34 -1.74% 19.40 19.52 18.72 892,380
May 05 2021 19.58 -0.44 -2.2% 20.64 21.4758 19.36 1,266,686
May 04 2021 20.02 -2.28 -10.22% 21.95 22.01 20.00 1,008,684
May 03 2021 22.30 -1.82 -7.55% 24.23 24.24 21.9996 699,320
Apr 30 2021 24.12 -0.03 -0.12% 23.79 25.185 23.70 495,098
Apr 29 2021 24.15 -1.90 -7.29% 26.16 26.16 23.77 591,872
Apr 28 2021 26.05 0.32 1.24% 25.50 26.42 25.02 371,859
Apr 27 2021 25.73 -1.20 -4.46% 27.24 27.87 25.43 519,550
Apr 26 2021 26.93 0.59 2.24% 26.54 27.13 25.34 423,435
Apr 23 2021 26.34 0.13 0.5% 26.13 26.86 25.7013 475,264
Apr 22 2021 26.21 0.11 0.42% 26.37 28.10 26.00 716,426
Apr 21 2021 26.10 1.85 7.63% 23.91 26.24 23.54 448,240
Apr 20 2021 24.25 -0.95 -3.77% 25.15 26.17 23.52 732,937
Apr 19 2021 25.20 -2.31 -8.4% 27.04 27.8845 24.8984 803,432
Apr 16 2021 27.51 0.08 0.29% 27.50 28.50 26.97 972,283
Apr 15 2021 27.43 0.42 1.55% 27.09 27.60 25.83 855,560
Apr 14 2021 27.01 1.81 7.18% 25.30 28.029 25.30 1,209,988
Apr 13 2021 25.20 0.73 2.98% 24.70 25.95 24.26 491,782
Apr 12 2021 24.47 0.04 0.16% 24.17 24.65 23.27 437,533
See More Historical Prices ยป
Your Recent History
NASDAQ
VERI
Veritone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210511 01:06:41