Quantcast

Veritone, Inc. Common Stock Historical Stock Prices

VERI 
$6.28
*  
0.31
4.7%
Get VERI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading VERI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.58 6.65 6.17 6.28 539,422
03/22/2019 6.58 6.65 6.17 6.28 539,861
03/21/2019 6.5 6.67 6.3627 6.59 594,425
03/20/2019 6.55 6.6672 6.245 6.49 487,268
03/19/2019 6.5 6.565 6.31 6.32 238,855
03/18/2019 6.3 6.64 6.18 6.46 587,292
03/15/2019 6.34 6.44 6.1 6.26 582,562
03/14/2019 6.34 6.49 6.25 6.36 341,574
03/13/2019 6.49 6.63 6.28 6.33 482,644
03/12/2019 6.65 6.7709 6.1166 6.42 519,834
03/11/2019 6 6.75 5.95 6.64 856,444
03/08/2019 6.2 6.38 5.77 5.94 536,640
03/07/2019 6.54 6.5728 6.2 6.29 415,527
03/06/2019 7.19 7.19 6.3201 6.49 702,980
03/05/2019 7.08 7.08 6.56 6.96 621,195
03/04/2019 7.02 7.61 6.7592 7.12 1,718,523
03/01/2019 6.22 6.98 6.15 6.86 1,587,523
02/28/2019 6.25 6.37 6.0258 6.17 492,926
02/27/2019 6.51 6.8 6.13 6.24 1,049,005
02/26/2019 6.31 6.62 6 6.47 1,651,216
02/25/2019 5.3 6.7751 5.2935 6.36 2,483,629
02/22/2019 4.88 5.4 4.88 5.28 1,392,712
02/21/2019 4.97 5.13 4.88 5.1 480,101
02/20/2019 5.1 5.16 4.94 4.97 580,124
02/19/2019 5.24 5.32 5.12 5.14 210,928
02/15/2019 5.26 5.29 5.0449 5.25 478,433
02/14/2019 5.37 5.5 5.2 5.24 483,101
02/13/2019 5.65 5.65 5.25 5.36 1,058,063
02/12/2019 5.28 5.75 5.05 5.65 762,349
02/11/2019 5.02 5.34 4.94 5.23 356,973
02/08/2019 5.09 5.2 4.8 5.04 629,835
02/07/2019 5.58 5.58 5.035 5.1 807,541
02/06/2019 5.52 5.88 5.42 5.59 1,067,650
02/05/2019 5.58 5.6 5.28 5.52 345,969
02/04/2019 5.65 5.74 5.45 5.57 282,446
02/01/2019 5.32 5.65 5.2736 5.61 597,962
01/31/2019 5.5 5.5999 5.1946 5.33 526,625
01/30/2019 5.42 5.58 5.24 5.5 570,513
01/29/2019 5.79 5.83 5.21 5.38 1,306,261
01/28/2019 5.19 5.82 5.11 5.69 986,644
01/25/2019 4.98 5.33 4.9196 5.26 814,742
01/24/2019 4.87 4.99 4.7 4.99 500,897
01/23/2019 5 5.03 4.36 4.88 813,908
01/22/2019 5.18 5.2 4.81 4.9 483,944
01/18/2019 5.17 5.34 4.95 5.15 692,209
01/17/2019 5.08 5.2 5 5.09 812,013
01/16/2019 5.06 5.28 4.85 5.04 1,087,823
01/15/2019 4.8 5.1858 4.69 5.01 639,282
01/14/2019 4.89 4.96 4.61 4.81 1,020,892
01/11/2019 4.88 5.16 4.6 4.89 1,443,436
01/10/2019 5.36 5.5599 4.75 4.95 3,242,081
01/09/2019 4.74 4.8099 4.33 4.51 1,066,914
01/08/2019 4.6 4.94 4.265 4.71 1,148,375
01/07/2019 4.49 4.64 4.37 4.56 426,578
01/04/2019 4.71 4.7764 4.28 4.49 715,143
01/03/2019 4.57 4.78 4.33 4.62 936,549
01/02/2019 3.76 4.63 3.7534 4.57 612,725
12/31/2018 3.91 3.91 3.67 3.8 767,558
12/28/2018 4.02 4.0258 3.8 3.9 268,977
12/27/2018 4.12 4.23 3.6532 3.98 487,057
12/26/2018 4.06 4.45 3.98 4.21 449,705
12/24/2018 4.24 4.35 3.91 4 269,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio