VERI

Veritone Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Veritone Inc VERI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -0.34% 38.45 13:05:44
Open Price Low Price High Price Close Price Prev Close
38.87 36.9101 40.2238 38.58
more quote information »

VERI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.5240.223833.94537.23914,1350.932.48%
1 Month40.8450.339332.2340.99776,574-2.39-5.85%
3 Months27.4950.339324.65635.64922,82710.9639.87%
6 Months9.1650.33936.6324.731,041,48229.29319.76%
1 Year2.9550.33931.2217.93981,06035.501,203.39%
3 Years13.3350.33931.2213.01596,85725.12188.45%
5 Years15.6474.91991.2216.04576,05322.81145.84%

VERI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 38.58 0.09 0.23% 38.42 39.78 37.52 826,522
Mar 01 2021 38.49 2.44 6.77% 37.77 38.99 35.88 1,054,577
Feb 26 2021 36.05 0.56 1.58% 34.89 37.80 33.945 1,012,508
Feb 25 2021 35.49 -2.25 -5.96% 37.26 38.40 34.50 933,765
Feb 24 2021 37.74 0.73 1.97% 37.52 38.48 35.41 743,302
Feb 23 2021 37.01 0.35 0.95% 34.00 37.25 32.23 1,089,907
Feb 22 2021 36.66 -3.41 -8.51% 39.74 41.59 36.28 689,276
Feb 19 2021 40.07 0.57 1.44% 41.25 42.49 39.40 539,525
Feb 18 2021 39.50 -1.59 -3.87% 39.89 40.43 38.0201 780,050
Feb 17 2021 41.09 -2.56 -5.86% 43.05 43.231 40.10 683,373
Feb 16 2021 43.65 -3.35 -7.13% 47.04 47.53 42.0315 738,929
Feb 12 2021 47.00 -0.35 -0.74% 46.45 47.73 44.32 606,610
Feb 11 2021 47.35 -0.35 -0.73% 48.59 49.32 45.60 598,226
Feb 10 2021 47.70 -1.13 -2.31% 49.56 50.3393 46.5001 778,971
Feb 09 2021 48.83 1.75 3.72% 47.10 49.51 45.60 783,609
Feb 08 2021 47.08 2.92 6.61% 45.60 48.10 44.62 782,368
Feb 05 2021 44.16 1.88 4.45% 42.63 44.18 41.70 495,815
Feb 04 2021 42.28 0.30 0.71% 42.50 46.50 41.5811 1,113,856
Feb 03 2021 41.98 2.16 5.42% 40.84 42.50 40.00 591,006
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:20210303 18:21:40