VERITONE INC Stock Price History, VERI Historical Prices

Add to My Stocks
$11.37 $0.38 (3.23%) VERI stock closing price Aug 22, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-218.4511.758.2011.751043339N/AN/A
2017-08-188.058.137.767.8770031N/AN/A
2017-08-159.149.187.838.25153936N/AN/A
2017-08-148.388.988.108.23132914N/AN/A
2017-08-118.168.778.078.32116775N/AN/A
2017-08-108.598.707.808.02102731N/AN/A
2017-08-099.059.308.618.67160823N/AN/A
2017-08-079.299.529.119.2649588N/AN/A
2017-08-039.199.319.019.1427398N/AN/A
2017-08-029.049.599.029.0342509N/AN/A
2017-07-289.359.408.909.0189633N/AN/A
2017-07-269.529.969.469.4828514N/AN/A
2017-07-2510.1710.399.529.7357063N/AN/A
2017-07-1410.2510.669.9510.0253799N/AN/A
2017-07-1310.7211.1310.2010.2994535N/AN/A
2017-07-1210.6010.7410.0010.72185427N/AN/A
2017-07-1111.7011.9510.3510.69129821N/AN/A
2017-07-1011.4711.8811.3211.5645368N/AN/A
2017-07-0612.4412.8611.6011.7035398N/AN/A
2017-07-0511.9112.5011.7212.4429007N/AN/A
2017-07-0311.9811.9811.6311.907251N/AN/A
2017-06-3011.9012.0711.6211.7167682N/AN/A
2017-06-2912.2912.7611.5611.90107829N/AN/A
2017-06-2812.7013.5912.1012.28177703N/AN/A
2017-06-2713.0813.2712.5312.6995505N/AN/A
2017-06-2613.5313.6513.1013.1790902N/AN/A
2017-06-2312.7713.7812.5713.43301862N/AN/A
2017-06-2213.6013.6012.5112.6689818N/AN/A
2017-06-2113.0013.8012.5513.69188885N/AN/A
2017-06-2012.5512.9812.1512.9095217N/AN/A
2017-06-1912.4212.7912.1312.1879558N/AN/A
2017-06-1612.6912.8612.0812.08110641N/AN/A
2017-06-1512.3513.1512.1512.3145398N/AN/A
2017-06-1412.9313.5312.1512.4161188N/AN/A
2017-06-1312.4513.2512.2712.9063420N/AN/A
2017-06-1212.7712.9712.1012.3169441N/AN/A
2017-06-0913.2913.6012.5812.6571577N/AN/A
2017-06-0813.6013.8013.0113.4559221N/AN/A
2017-06-0713.4113.9913.1713.7447690N/AN/A
2017-06-0613.1013.6413.0013.17135833N/AN/A
2017-06-0513.1813.8612.9713.0744335N/AN/A
2017-06-0212.9213.8912.9213.2961851N/AN/A
2017-06-0113.0113.6912.1113.2858252N/AN/A
2017-05-3113.1113.8212.7313.0598655N/AN/A
2017-05-3013.9013.9712.8413.0299370N/AN/A
2017-05-290.000.000.0013.790N/AN/A
2017-05-2614.6714.6713.5013.7978044N/AN/A
2017-05-2514.7514.9014.2514.6651705N/AN/A
2017-05-2414.7014.8414.3214.7556157N/AN/A
2017-05-2314.7314.9314.4014.8292949N/AN/A
2017-05-2215.0015.1014.1114.91145655N/AN/A
2017-05-1913.8915.1313.0014.89155920N/AN/A
2017-05-1812.9014.0512.6913.90210814N/AN/A
2017-05-1711.4512.8911.2612.70151372N/AN/A
2017-05-1611.4812.0111.1011.48168266N/AN/A
2017-05-1513.1413.4410.0011.331150945N/AN/A
2017-05-1215.6415.6413.0713.071625362N/AN/A
Get more Data

VERITONE INC Stock Chart

View VERI PE ratio, PS ratio stocks charts and compare with peers.
VERI Chart
Note: Compare VERITONE INC stock price history with the index and industry peers.

VERITONE INC Historical Prices: Past 5 years

Max Stock Price 14.91 May 22,2017
Min Stock Price 7.87 Aug 18,2017
Avg Stock Price 11.45

VERI Industry Peers

Company Price Change (%)
Everspin Tech (MRAM)14.920.65 (4.17%)
Quarterhill Inc (QTRH)1.350.03 (2.17%)
Shotspotter Inc (SSTI)12.120.53 (4.57%)
Astronova (ALOT)13.80.05 (0.36%)