NasdaqGM - Nasdaq Real Time Price USD

Veritone, Inc. (VERI)

1.7750
-0.0650
(-3.53%)
As of 11:03:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20251.81001.82751.75231.77501.7750181,543
May 16, 20251.81001.87001.78001.84001.8400609,100
May 15, 20251.77001.80501.72001.77001.7700523,800
May 14, 20251.87001.87001.76001.77001.7700642,800
May 13, 20251.83001.85501.75001.84001.8400813,200
May 12, 20251.90001.90001.77501.81001.8100571,200
May 9, 20251.95001.95001.77001.81001.81001,136,300
May 8, 20251.93002.05001.93001.99001.99001,115,300
May 7, 20251.86001.91501.85001.86001.8600399,100
May 6, 20251.95001.99101.85001.87001.8700545,600
May 5, 20252.00002.04001.95001.98001.9800284,900
May 2, 20252.05002.09902.04002.04002.0400311,900
May 1, 20252.06002.10002.02002.03002.0300377,600
Apr 30, 20252.01002.05001.94002.04002.0400386,000
Apr 29, 20252.07002.12002.02502.04002.0400633,300
Apr 28, 20252.25002.32502.06002.07002.0700569,100
Apr 25, 20252.33002.34002.19002.27002.2700503,700
Apr 24, 20252.20002.33002.20002.28002.2800268,900
Apr 23, 20252.25002.35002.19002.19002.1900429,800
Apr 22, 20252.12002.16002.07002.14002.1400263,700
Apr 21, 20252.16002.20002.05002.09002.0900212,800
Apr 17, 20252.13002.23502.10502.16002.1600254,300
Apr 16, 20252.15002.22002.08002.12002.1200322,000
Apr 15, 20252.20002.25002.14002.22002.2200296,500
Apr 14, 20252.21002.25002.08002.17002.1700370,100
Apr 11, 20252.28002.38002.10002.18002.1800367,200
Apr 10, 20252.24002.29002.15102.25002.2500405,900
Apr 9, 20252.05002.33001.96002.27002.2700457,900
Apr 8, 20252.28002.28901.96002.04002.0400484,000
Apr 7, 20251.91002.25001.86002.20502.2050737,600
Apr 4, 20252.19002.20001.90002.04502.0450893,400
Apr 3, 20252.23002.32002.15202.24002.2400600,400
Apr 2, 20252.31002.44002.28002.37002.3700401,600
Apr 1, 20252.34002.39502.26002.33002.3300394,500
Mar 31, 20252.49002.50702.28002.32502.3250506,800
Mar 28, 20252.73002.73002.50002.55002.5500494,500
Mar 27, 20252.68002.83502.65002.74002.7400382,200
Mar 26, 20252.78002.82402.65002.66002.6600361,100
Mar 25, 20252.75002.88002.70002.81002.8100447,300
Mar 24, 20252.82002.85002.69002.76002.7600300,600
Mar 21, 20252.62002.82002.60102.76002.7600453,400
Mar 20, 20252.75002.79502.68002.71002.7100207,500
Mar 19, 20252.65002.77002.63002.75002.7500389,000
Mar 18, 20252.68002.74202.50002.60002.6000446,900
Mar 17, 20252.73002.88002.66002.78002.7800675,900
Mar 14, 20252.27002.63002.27002.61002.6100546,700
Mar 13, 20252.42002.43002.32002.34002.3400257,200
Mar 12, 20252.39002.47002.36502.42002.4200322,200
Mar 11, 20252.31002.42502.28002.36002.3600315,700
Mar 10, 20252.45002.45002.23002.34002.3400664,400
Mar 7, 20252.48002.57702.37002.49002.4900315,300
Mar 6, 20252.48002.67002.46502.47002.4700372,400
Mar 5, 20252.46002.59002.43002.57002.5700307,400
Mar 4, 20252.42002.54002.37002.44002.4400526,100
Mar 3, 20252.74002.79002.43502.48002.4800698,900
Feb 28, 20252.64002.76002.53002.76002.7600478,400
Feb 27, 20252.83002.83002.63002.68002.6800383,200
Feb 26, 20252.50002.76002.46002.75002.7500700,000
Feb 25, 20252.65002.70002.44502.46002.4600982,400
Feb 24, 20252.94002.94002.68002.69002.6900884,800
Feb 21, 20252.98002.98902.81002.84502.8450770,400
Feb 20, 20253.00003.08002.86002.94502.9450512,100
Feb 19, 20253.38003.38002.97003.00503.0050925,400
Feb 18, 20253.50003.61003.29003.32003.3200876,300
Feb 14, 20253.77003.78003.34003.45003.45001,090,400
Feb 13, 20253.42003.79003.39003.73503.73501,115,100
Feb 12, 20253.20003.46003.18003.37003.3700475,700
Feb 11, 20253.32003.46903.25003.29003.2900580,100
Feb 10, 20253.58003.68003.43003.49003.4900803,300
Feb 7, 20253.23003.57503.14003.50003.50001,021,600
Feb 6, 20253.32003.43003.20003.23003.2300505,100
Feb 5, 20253.44003.45003.28003.39003.3900595,700
Feb 4, 20253.21003.55003.21003.45003.4500734,700
Feb 3, 20252.91003.36502.90003.28003.28001,066,800
Jan 31, 20253.14003.22803.00103.05003.0500551,000
Jan 30, 20253.00003.20002.98003.09003.0900798,400
Jan 29, 20252.91002.98002.80002.97002.9700444,800
Jan 28, 20252.85002.91002.73002.86002.8600290,400
Jan 27, 20252.88002.99002.73002.83002.8300704,200
Jan 24, 20253.05003.23502.97002.98002.9800796,100
Jan 23, 20253.15003.19902.98003.15003.1500975,500
Jan 22, 20253.07003.27003.02603.18003.18001,535,400
Jan 21, 20252.82003.15002.73002.98502.98501,090,600
Jan 17, 20252.76002.82002.68002.71002.7100508,100
Jan 16, 20252.87002.90002.67002.70002.7000811,100
Jan 15, 20252.78002.97002.78002.86002.8600946,200
Jan 14, 20252.85002.98502.75502.76002.7600559,000
Jan 13, 20252.83002.88002.65002.77002.7700835,900
Jan 10, 20252.93003.07002.85502.96002.9600543,400
Jan 8, 20253.20003.27002.92002.93002.9300980,100
Jan 7, 20253.64003.78003.33503.37003.37001,111,600
Jan 6, 20253.59003.84003.48103.60003.60001,658,200
Jan 3, 20253.26003.56003.02003.53003.53001,449,300
Jan 2, 20253.01003.42002.63003.20003.20002,334,900
Dec 31, 20243.99004.01003.17003.28003.28001,975,700
Dec 30, 20243.55004.10003.24003.92003.92002,645,000
Dec 27, 20243.70003.73003.18003.53003.53002,940,500
Dec 26, 20242.67003.43002.53903.36003.36005,742,800
Dec 24, 20242.33002.55002.31502.53002.5300761,400
Dec 23, 20242.35002.35002.21002.31002.3100462,200
Dec 20, 20242.16002.35002.14102.30002.3000601,000
Dec 19, 20242.20002.29002.15002.18002.1800785,200
Dec 18, 20242.38002.46002.13002.19002.19001,625,700
Dec 17, 20242.45002.52002.35002.37002.3700822,700
Dec 16, 20242.65002.65002.32002.46002.46001,543,600
Dec 13, 20242.44002.67002.37002.59002.59001,423,500
Dec 12, 20242.45002.55002.38002.43002.4300854,000
Dec 11, 20242.62002.65002.42002.52002.52001,217,800
Dec 10, 20242.63002.68902.60002.62002.6200734,800
Dec 9, 20242.79002.87002.62502.65002.65001,662,500
Dec 6, 20242.65002.80002.60002.63002.63001,396,900
Dec 5, 20242.66002.73002.58002.59002.5900752,100
Dec 4, 20242.59002.67002.53002.63002.6300409,500
Dec 3, 20242.67002.67002.48502.57002.5700497,100
Dec 2, 20242.70002.74002.61502.65002.6500539,700
Nov 29, 20242.72002.77002.62002.64002.6400334,400
Nov 27, 20242.70002.73002.61002.67002.6700459,700
Nov 26, 20242.85002.90802.70002.73002.7300513,400
Nov 25, 20242.84002.90002.73002.75002.7500427,400
Nov 22, 20242.77002.82502.70002.73002.7300539,200
Nov 21, 20242.72002.75002.63002.73502.7350518,900
Nov 20, 20242.82002.85002.62002.67002.6700802,500
Nov 19, 20242.90003.02502.81002.92002.9200565,700
Nov 18, 20243.07003.12002.95002.97002.9700478,200
Nov 15, 20243.06003.13002.98203.06003.0600411,100
Nov 14, 20243.20003.26003.02003.06003.0600629,500
Nov 13, 20242.93003.31002.88003.18003.18001,165,600
Nov 12, 20243.59003.60002.81002.84502.84502,016,700
Nov 11, 20243.62003.80003.53203.74003.7400813,400
Nov 8, 20243.62003.62003.40003.57003.5700354,600
Nov 7, 20243.36003.71003.34003.66003.6600717,300
Nov 6, 20243.52003.52003.21003.35503.3550467,800
Nov 5, 20243.13003.32003.05503.31003.3100523,600
Nov 4, 20243.29003.36003.12003.13003.1300445,200
Nov 1, 20243.33003.45503.25003.26003.2600412,900
Oct 31, 20243.34003.40503.15003.25003.2500822,600
Oct 30, 20243.63003.76003.42003.42003.4200623,400
Oct 29, 20243.85004.15003.65503.70003.70001,066,800
Oct 28, 20243.51003.88003.49003.85003.8500990,900
Oct 25, 20243.40003.56003.29003.47003.4700597,000
Oct 24, 20243.45003.57503.29503.40003.4000775,900
Oct 23, 20244.00004.02503.27003.38503.38502,657,000
Oct 22, 20244.14004.30503.80304.24004.24001,530,200
Oct 21, 20244.31004.31004.05004.12004.1200442,300
Oct 18, 20244.12004.49004.12004.25004.2500575,500
Oct 17, 20244.51004.53004.12004.17004.1700528,100
Oct 16, 20244.15004.46004.04004.46004.4600499,200
Oct 15, 20244.25004.27004.00004.15004.1500477,600
Oct 14, 20244.06004.37804.00004.24004.2400819,200
Oct 11, 20244.77005.63504.03004.13004.13004,454,600
Oct 10, 20244.56004.69004.29004.62004.6200984,600
Oct 9, 20244.25004.70004.20004.51004.51001,901,800
Oct 8, 20243.73004.24003.66004.19004.19001,293,500
Oct 7, 20244.05004.44003.69003.73003.73001,404,600
Oct 4, 20243.72004.07503.64504.05004.0500844,700
Oct 3, 20243.52003.88003.45003.61003.6100698,200
Oct 2, 20243.44003.53003.37003.53003.5300174,200
Oct 1, 20243.54003.59003.37003.47003.4700354,900
Sep 30, 20243.75003.75003.51003.59003.5900212,900
Sep 27, 20243.80003.92003.64003.75003.7500346,500
Sep 26, 20243.65003.84003.47003.77003.7700323,100
Sep 25, 20243.75003.78003.57003.62003.6200218,000
Sep 24, 20243.49003.83003.43503.75003.7500481,500
Sep 23, 20243.70003.70003.31003.41003.4100375,800
Sep 20, 20243.81003.92003.58003.68003.6800296,900
Sep 19, 20243.88003.97003.68003.86003.8600544,400
Sep 18, 20243.85004.00003.62003.62003.6200873,700
Sep 17, 20243.74003.93003.64003.84003.8400710,200
Sep 16, 20243.37003.77003.25103.67003.6700730,800
Sep 13, 20243.42003.72003.35003.41003.4100797,100
Sep 12, 20243.05003.60003.03003.37003.37001,484,800
Sep 11, 20243.01003.01502.86503.01003.0100174,200
Sep 10, 20242.92003.10002.87002.99502.9950368,800
Sep 9, 20242.88002.92002.81002.89002.8900177,000
Sep 6, 20242.90002.92002.75202.86502.8650308,100
Sep 5, 20242.98003.20002.90002.90002.9000435,400
Sep 4, 20242.87003.00002.85002.95002.9500293,500
Sep 3, 20243.10003.10902.85002.95002.9500378,400
Aug 30, 20243.00003.12002.86503.10003.1000816,000
Aug 29, 20242.94002.97002.80002.93002.9300400,700
Aug 28, 20242.90002.94502.65502.89002.8900593,900
Aug 27, 20243.00003.05002.87002.95002.9500457,400
Aug 26, 20243.28003.30003.02303.07003.0700467,300
Aug 23, 20243.29003.50003.23003.30003.3000518,500
Aug 22, 20243.57003.57003.20003.27003.2700812,400
Aug 21, 20243.80003.90003.52003.57003.5700597,500
Aug 20, 20243.60003.78003.40003.75003.7500920,300
Aug 19, 20243.84003.89003.49003.72003.72001,111,700
Aug 16, 20243.55004.14503.49003.84003.84002,819,900
Aug 15, 20243.16003.75003.06103.53003.53002,634,600
Aug 14, 20242.90003.50002.88003.05003.05003,769,100
Aug 13, 20242.35002.87002.32002.85002.85001,765,200
Aug 12, 20242.30002.45002.25002.28502.2850252,000
Aug 9, 20242.62002.64002.20002.36002.3600636,000
Aug 8, 20242.48002.71102.38002.69002.6900866,900
Aug 7, 20242.38002.41002.22002.28002.2800469,000
Aug 6, 20242.34002.40002.25002.30502.3050338,200
Aug 5, 20242.19002.33002.03002.25002.2500575,600
Aug 2, 20242.41002.50002.35002.43002.4300345,900
Aug 1, 20242.70002.73002.48002.52002.5200379,300
Jul 31, 20242.68002.75002.59002.63002.6300322,400
Jul 30, 20242.90003.00002.61002.62002.6200467,200
Jul 29, 20242.96003.01002.82002.86502.8650416,700
Jul 26, 20243.13003.21002.92002.96002.9600233,500
Jul 25, 20242.91003.19002.89003.07003.0700327,100
Jul 24, 20243.12003.22002.88002.91502.9150366,200
Jul 23, 20243.08003.31003.02003.25003.2500481,700
Jul 22, 20242.70003.07002.70003.04003.0400545,500
Jul 19, 20242.73002.84902.65002.71002.7100315,300
Jul 18, 20243.05003.10902.75002.77002.7700481,300
Jul 17, 20243.22003.37002.99103.05003.0500545,700
Jul 16, 20243.11003.42702.98003.33003.3300735,200
Jul 15, 20243.08003.35002.95003.07003.0700833,200
Jul 12, 20242.95003.07002.86003.05503.0550397,600
Jul 11, 20243.15003.22002.81002.91002.9100766,400
Jul 10, 20242.83003.22002.83003.15003.1500846,600
Jul 9, 20242.77002.93802.69002.80002.8000430,100
Jul 8, 20242.62002.84502.60002.78002.7800507,600
Jul 5, 20242.33002.58002.30002.57002.5700439,200
Jul 3, 20242.33002.37902.29002.35002.3500149,600
Jul 2, 20242.29002.36002.25002.33002.3300348,700
Jul 1, 20242.39002.42002.24002.27002.2700715,300
Jun 28, 20242.50002.58002.26002.26002.26003,831,900
Jun 27, 20242.79002.79002.46002.48002.4800574,600
Jun 26, 20242.58002.84002.57002.71002.7100652,900
Jun 25, 20242.35002.59502.31002.58002.5800520,700
Jun 24, 20242.37002.40002.25002.37002.3700416,700
Jun 21, 20242.51002.59002.37002.40002.4000665,700
Jun 20, 20242.58002.74902.50002.50002.5000425,300
Jun 18, 20242.52002.63502.49002.51002.5100402,000
Jun 17, 20242.59002.60002.45002.54502.5450407,600
Jun 14, 20242.49002.66002.44002.58002.5800398,100
Jun 13, 20242.54002.59002.40002.45502.4550418,700
Jun 12, 20242.73002.78002.66002.68002.6800378,900
Jun 11, 20242.60002.66002.52102.63002.6300295,100
Jun 10, 20242.51002.66002.50002.63002.6300377,700
Jun 7, 20242.52002.66002.47002.50002.5000341,500
Jun 6, 20242.65002.69002.43002.53002.5300630,000
Jun 5, 20242.72002.75002.61002.67502.6750320,700
Jun 4, 20242.90002.92002.64002.71002.7100718,400
Jun 3, 20242.99003.07002.86002.94002.9400463,400
May 31, 20242.99003.00002.87002.95002.95001,256,300
May 30, 20242.96003.03002.84002.97002.9700619,700
May 29, 20242.91002.95002.81002.92002.9200691,900
May 28, 20243.06003.16002.87002.98002.98001,040,200
May 24, 20243.10003.21003.03003.07003.0700361,400
May 23, 20243.32003.35002.99003.07003.0700701,300
May 22, 20243.04003.31003.04003.28003.2800709,500
May 21, 20243.13003.13602.98003.07003.0700392,700
May 20, 20243.07003.18502.97003.13003.1300480,400

Related Tickers

REKR Rekor Systems, Inc.
1.0600
-1.85%
 
AISP Airship AI Holdings, Inc.
5.02
+13.32%
 
RZLV Rezolve AI PLC
2.3412
-2.85%
 
TLS Telos Corporation
2.6200
-3.32%
 
ARBE Arbe Robotics Ltd.
1.6900
-4.51%
 
YEXT Yext, Inc.
6.84
-2.70%
 
PDYN Palladyne AI Corp.
6.95
-4.40%
 
TUYA Tuya Inc.
2.6200
-4.02%
 
LIDR AEye, Inc.
0.6851
-3.02%
 
ARQQ Arqit Quantum Inc.
21.70
+17.40%