![VERI Logo, Veritone Inc Logo](/logos/V/E/VERI.png)
VERI stock analysis of December 16, 2021
Veritone Inc
- VERI IPO: 2017-05-12
- 7.44 (+0.94%)
- 1.2B market cap
- 1,458 trading days in total
- VERI Latest trading day: 2023-02-23
- NasdaqGM
- Technology
- EDP Services
- Mr. Chad Steelberg
- 277 full-time employees
- Costa Mesa, CALIFORNIA
21.23 close price
1159 trading day
Pre-market
2021-12-15 close ⇢ 2021-12-16 open
+2.13%
- #5 best pre-market of 2021 December
- #38 best pre-market of 2021
- 2021-12-15 closed at 22.99
- 2021-12-16 opened at 23.48
Intraday
-9.58%
- #2 worst intraday of 2021 December
- #9 worst intraday of 2021
- #37 worst intraday in 5 years times
- #46 worst intraday of all-time
- opened at 23.48 ⇢ closed at 21.23
- highest at 23.48 ⇢ 0.00%
- lowest at 21.01 ⇢ -10.52%
- close-to-close ⇢ -7.66%
Post-market
2021-12-16 close ⇢ 2021-12-17 open
-2.92%
- #2 worst post-market of 2021 December
- #15 worst post-market of 2021
- #69 worst post-market in 5 years times
- #83 worst post-market of all-time
- 2021-12-16 closed at 21.23
- 2021-12-17 opened at 20.61
VERI investment calculator
This calculator shows the potential of VERI stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VERI
Duration:
1 year 69 days
Trading days:
299
SELL
Value on 2023-02-23 close
316.87
NET: -683.13
ROI: -68.31% (0.32x)
Annualised: -61.96% (0.38x)
Stock price: 7.44
Duration: 1 year 69 days
Trading days: 299
HIGHEST VALUE
Value on 2021-12-28
1,027.26
NET: +27.26
ROI: +2.73% (1.03x)
Annualised: +126.59% (2.27x)
Stock price: 24.12
Duration: 12 days
Trading days: 7
LOWEST VALUE
Value on 2022-12-27
195.49
NET: -804.51
Max drawdown: -80.45% (0.20x)
Annualised: -79.50% (0.21x)
Stock price: 4.59
Duration: 1 year 11 days
Trading days: 260
VERI stock timeline
- December 16, 2021 was 1159th VERI trading day out of 1458.
- If we count from the first VERI trading day ( 2017-05-12 ) to the last one ( 2023-02-23 ), December 16, 2021 is at 79.49% of entire VERI stock history.
- It means that there are at least 299 VERI trading days after December 16, 2021.
- 2021-12-16 was 2 years 205 days OR 935 days ago.
- December 16, 2021 was Thursday of 50th week in 2021.
- 2021-12-16 was 242nd trading day in 2021 ⬤ 12th trading day in 2021 December.
VERI Dividends
We have no records that VERI has paid any dividends in it's entire history.
VERI stock splits
We have no data that VERI has any stock splits in it's entire history.
VERI Price Ranges
This section shows the current VERI stock close price (21.23) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of VERI
This section shows lows and highs of VERI stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 10.98
| 7.42
| 8.52
| 7.44
| -12.68 | 28.87 | -12.91 |
2023 January | 20 | 9.45
| 4.70
| 5.43
| 8.45
| 55.62 | 74.03 | -13.44 |
2022 December | 21 | 8.68
| 4.59
| 6.79
| 5.30
| -21.94 | 27.84 | -32.40 |
2022 November | 21 | 7.66
| 4.63
| 7.53
| 6.74
| -10.49 | 1.73 | -38.51 |
2022 October | 21 | 7.45
| 5.21
| 5.61
| 7.41
| 32.09 | 32.80 | -7.13 |
2022 September | 21 | 7.32
| 5.34
| 7.15
| 5.63
| -21.26 | 2.38 | -25.31 |
2022 August | 23 | 9.70
| 6.40
| 6.95
| 7.35
| 5.76 | 39.57 | -7.91 |
2022 July | 20 | 7.93
| 6.15
| 6.51
| 7.03
| 7.99 | 21.81 | -5.53 |
2022 June | 21 | 8.10
| 5.72
| 7.81
| 6.53
| -16.39 | 3.71 | -26.76 |
2022 May | 21 | 11.24
| 7.14
| 10.77
| 7.78
| -27.76 | 4.36 | -33.70 |
2022 April | 21 | 19.14
| 10.61
| 18.27
| 10.83
| -40.72 | 4.76 | -41.93 |
2022 March | 23 | 20.25
| 14.15
| 16.80
| 18.28
| 8.81 | 20.54 | -15.77 |
2022 February | 20 | 19.29
| 14.16
| 15.87
| 16.84
| 6.11 | 21.55 | -10.78 |
2022 January | 20 | 23.17
| 13.06
| 23.08
| 15.77
| -31.67 | 0.39 | -43.41 |
2021 December | 22 | 26.40
| 19.69
| 26.22
| 22.48
| -14.26 | 0.69 | -24.90 |
2021 November | 21 | 37.14
| 24.10
| 30.45
| 25.64
| -15.80 | 21.97 | -20.85 |
2021 October | 21 | 30.66
| 21.30
| 23.82
| 29.91
| 25.57 | 28.72 | -10.58 |
2021 September | 21 | 26.16
| 19.22
| 20.82
| 23.89
| 14.75 | 25.65 | -7.68 |
2021 August | 22 | 22.66
| 17.32
| 20.42
| 20.87
| 2.20 | 10.97 | -15.18 |
2021 July | 21 | 22.51
| 16.45
| 19.73
| 20.68
| 4.82 | 14.09 | -16.62 |
2021 June | 22 | 23.41
| 17.90
| 19.29
| 19.71
| 2.18 | 21.36 | -7.21 |
2021 May | 20 | 24.24
| 16.57
| 24.23
| 19.17
| -20.88 | 0.04 | -31.61 |
2021 April | 21 | 28.50
| 23.26
| 24.69
| 24.12
| -2.31 | 15.43 | -5.79 |
2021 March | 23 | 40.14
| 20.29
| 37.77
| 23.98
| -36.51 | 6.27 | -46.28 |
2021 February | 19 | 50.34
| 32.23
| 39.65
| 36.05
| -9.08 | 26.96 | -18.71 |
2021 January | 19 | 45.00
| 25.65
| 28.65
| 39.27
| 37.07 | 57.07 | -10.47 |
2020 December | 22 | 34.04
| 20.57
| 27.60
| 28.45
| 3.08 | 23.33 | -25.47 |
2020 November | 20 | 35.79
| 8.88
| 9.45
| 26.61
| 181.59 | 278.73 | -6.03 |
2020 October | 22 | 11.64
| 8.50
| 9.23
| 9.38
| 1.63 | 26.11 | -7.91 |
2020 September | 21 | 10.43
| 6.63
| 8.25
| 9.16
| 11.03 | 26.42 | -19.64 |
2020 August | 21 | 13.42
| 8.04
| 11.32
| 8.27
| -26.94 | 18.55 | -28.98 |
2020 July | 22 | 16.94
| 10.54
| 15.00
| 11.32
| -24.53 | 12.93 | -29.73 |
2020 June | 22 | 19.67
| 8.34
| 8.49
| 14.86
| 75.03 | 131.68 | -1.77 |
2020 May | 20 | 8.76
| 4.73
| 5.16
| 8.49
| 64.53 | 69.77 | -8.33 |
2020 April | 21 | 5.34
| 2.00
| 2.25
| 5.14
| 128.44 | 137.33 | -11.11 |
2020 March | 22 | 3.60
| 1.22
| 2.77
| 2.33
| -15.88 | 29.96 | -55.96 |
2020 February | 19 | 3.36
| 2.12
| 2.25
| 2.68
| 19.11 | 49.33 | -5.78 |
2020 January | 21 | 2.75
| 2.10
| 2.53
| 2.24
| -11.46 | 8.70 | -17.00 |
2019 December | 21 | 3.05
| 2.31
| 3.05
| 2.49
| -18.36 | 0.00 | -24.26 |
2019 November | 20 | 3.48
| 2.44
| 2.61
| 3.02
| 15.71 | 33.33 | -6.51 |
2019 October | 23 | 3.77
| 2.43
| 3.60
| 2.60
| -27.78 | 4.72 | -32.50 |
2019 September | 20 | 4.58
| 3.44
| 4.45
| 3.57
| -19.78 | 2.92 | -22.70 |
2019 August | 22 | 7.06
| 4.13
| 6.92
| 4.54
| -34.39 | 2.02 | -40.32 |
2019 July | 22 | 8.72
| 6.50
| 8.51
| 6.94
| -18.45 | 2.47 | -23.62 |
2019 June | 20 | 9.35
| 7.37
| 8.97
| 8.36
| -6.80 | 4.24 | -17.84 |
2019 May | 22 | 9.98
| 5.81
| 6.17
| 8.84
| 43.27 | 61.75 | -5.83 |
2019 April | 21 | 7.20
| 5.25
| 5.29
| 6.19
| 17.01 | 36.11 | -0.76 |
2019 March | 21 | 7.61
| 4.90
| 6.22
| 5.20
| -16.40 | 22.35 | -21.22 |
2019 February | 19 | 6.80
| 4.80
| 5.32
| 6.17
| 15.98 | 27.82 | -9.77 |
2019 January | 21 | 5.83
| 3.75
| 3.76
| 5.33
| 41.76 | 55.05 | -0.27 |
2018 December | 19 | 8.00
| 3.65
| 6.01
| 3.80
| -36.77 | 33.11 | -39.27 |
2018 November | 21 | 8.25
| 5.15
| 6.92
| 5.91
| -14.60 | 19.22 | -25.58 |
2018 October | 23 | 10.38
| 6.50
| 10.27
| 6.90
| -32.81 | 1.07 | -36.71 |
2018 September | 19 | 10.85
| 10.03
| 10.50
| 10.43
| -0.67 | 3.33 | -4.48 |
2018 August | 23 | 16.64
| 10.00
| 14.96
| 10.44
| -30.21 | 11.23 | -33.16 |
2018 July | 21 | 18.21
| 13.78
| 16.60
| 14.93
| -10.06 | 9.70 | -16.99 |
2018 June | 21 | 24.76
| 16.28
| 20.15
| 16.82
| -16.53 | 22.88 | -19.21 |
2018 May | 22 | 23.80
| 19.13
| 20.97
| 20.40
| -2.72 | 13.50 | -8.77 |
2018 April | 21 | 21.70
| 12.75
| 13.76
| 20.71
| 50.51 | 57.70 | -7.34 |
2018 March | 21 | 17.43
| 12.33
| 13.57
| 13.92
| 2.58 | 28.45 | -9.14 |
2018 February | 19 | 18.72
| 13.27
| 17.60
| 13.95
| -20.74 | 6.36 | -24.60 |
2018 January | 21 | 25.09
| 17.55
| 23.31
| 17.75
| -23.85 | 7.64 | -24.71 |
2017 December | 20 | 27.95
| 20.50
| 23.47
| 23.20
| -1.15 | 19.09 | -12.65 |
2017 November | 21 | 38.58
| 21.00
| 36.22
| 23.96
| -33.85 | 6.52 | -42.02 |
2017 October | 22 | 52.38
| 28.65
| 50.68
| 35.50
| -29.95 | 3.35 | -43.47 |
2017 September | 20 | 74.92
| 15.53
| 15.53
| 45.45
| 192.66 | 382.42 | 0.00 |
2017 August | 23 | 17.19
| 7.76
| 9.49
| 15.56
| 63.96 | 81.14 | -18.23 |
2017 July | 20 | 12.86
| 8.90
| 11.98
| 9.15
| -23.62 | 7.35 | -25.71 |
2017 June | 22 | 13.99
| 11.56
| 13.01
| 11.71
| -9.99 | 7.53 | -11.15 |
2017 May | 13 | 15.64
| 10.00
| 15.64
| 13.05
| -16.56 | 0.00 | -36.06 |
VERI best and worst after-hours sessions
This section shows best and worst after-hours sessions of VERI in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2021
- Month: 2021 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-06 | 4.75 |
2 | 2021-12-20 | 2.95 |
3 | 2021-12-23 | 2.71 |
4 | 2021-12-31 | 2.67 |
5 | 2021-12-15 | 2.13 |
Position | Date | Percentage |
---|---|---|
1 | 2021-11-09 | 17.72 |
2 | 2021-07-21 | 14.71 |
3 | 2021-03-04 | 7.06 |
4 | 2021-02-26 | 4.77 |
5 | 2021-12-06 | 4.75 |
6 | 2021-10-13 | 4.46 |
7 | 2021-02-18 | 4.43 |
8 | 2021-03-09 | 4.38 |
9 | 2021-03-08 | 4.01 |
10 | 2021-03-10 | 3.76 |
11 | 2021-07-23 | 3.40 |
12 | 2021-01-07 | 3.38 |
13 | 2021-11-12 | 3.29 |
14 | 2021-02-05 | 3.26 |
15 | 2021-05-06 | 3.22 |
16 | 2021-05-04 | 3.10 |
17 | 2021-03-31 | 2.96 |
18 | 2021-12-20 | 2.95 |
19 | 2021-01-15 | 2.92 |
20 | 2021-04-01 | 2.85 |
21 | 2021-12-23 | 2.71 |
22 | 2021-03-19 | 2.70 |
23 | 2021-02-01 | 2.69 |
24 | 2021-12-31 | 2.67 |
25 | 2021-05-12 | 2.60 |
26 | 2021-05-13 | 2.59 |
27 | 2021-02-02 | 2.56 |
28 | 2021-09-22 | 2.51 |
29 | 2021-04-07 | 2.47 |
30 | 2021-01-06 | 2.46 |
31 | 2021-06-08 | 2.37 |
32 | 2021-11-26 | 2.28 |
33 | 2021-11-30 | 2.26 |
34 | 2021-10-06 | 2.24 |
35 | 2021-05-27 | 2.23 |
36 | 2021-10-25 | 2.23 |
37 | 2021-06-03 | 2.15 |
38 | 2021-12-15 | 2.13 |
39 | 2021-11-10 | 2.04 |
40 | 2021-03-30 | 2.02 |
41 | 2021-01-22 | 1.94 |
42 | 2021-02-10 | 1.87 |
43 | 2021-12-29 | 1.83 |
44 | 2021-10-29 | 1.81 |
45 | 2021-03-18 | 1.79 |
46 | 2021-09-20 | 1.66 |
47 | 2021-08-20 | 1.64 |
48 | 2021-07-22 | 1.63 |
49 | 2021-06-07 | 1.63 |
50 | 2021-05-20 | 1.58 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-12-17 | -3.74 |
2 | 2021-12-16 | -2.92 |
3 | 2021-12-13 | -1.74 |
4 | 2021-12-27 | -1.62 |
5 | 2021-12-03 | -1.48 |
Position | Date | Percentage |
---|---|---|
1 | 2021-03-11 | -9.87 |
2 | 2021-11-15 | -8.43 |
3 | 2021-01-08 | -7.96 |
4 | 2021-02-22 | -7.26 |
5 | 2021-05-10 | -5.72 |
6 | 2021-01-26 | -5.18 |
7 | 2021-09-17 | -4.20 |
8 | 2021-11-24 | -3.80 |
9 | 2021-01-21 | -3.75 |
10 | 2021-12-17 | -3.74 |
11 | 2021-05-11 | -3.23 |
12 | 2021-03-24 | -3.22 |
13 | 2021-05-18 | -3.07 |
14 | 2021-09-27 | -3.04 |
15 | 2021-12-16 | -2.92 |
16 | 2021-02-17 | -2.92 |
17 | 2021-03-03 | -2.90 |
18 | 2021-03-16 | -2.88 |
19 | 2021-07-07 | -2.44 |
20 | 2021-07-16 | -1.99 |
21 | 2021-06-02 | -1.90 |
22 | 2021-02-11 | -1.90 |
23 | 2021-04-08 | -1.90 |
24 | 2021-08-18 | -1.82 |
25 | 2021-07-29 | -1.81 |
26 | 2021-04-16 | -1.78 |
27 | 2021-05-14 | -1.75 |
28 | 2021-12-13 | -1.74 |
29 | 2021-02-25 | -1.69 |
30 | 2021-06-17 | -1.67 |
31 | 2021-12-27 | -1.62 |
32 | 2021-05-03 | -1.57 |
33 | 2021-06-16 | -1.55 |
34 | 2021-08-16 | -1.52 |
35 | 2021-09-24 | -1.52 |
36 | 2021-04-29 | -1.49 |
37 | 2021-12-03 | -1.48 |
38 | 2021-01-05 | -1.47 |
39 | 2021-11-01 | -1.46 |
40 | 2021-10-05 | -1.42 |
41 | 2021-04-20 | -1.40 |
42 | 2021-08-03 | -1.37 |
43 | 2021-02-16 | -1.37 |
44 | 2021-03-12 | -1.33 |
45 | 2021-08-13 | -1.29 |
46 | 2021-02-24 | -1.27 |
47 | 2021-07-30 | -1.26 |
48 | 2021-08-11 | -1.26 |
49 | 2021-11-29 | -1.08 |
50 | 2021-07-26 | -1.08 |
No data to display.
VERI best and worst intraday sessions
This section shows best and worst intraday sessions of VERI in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2021
- Month: 2021 December
Position | Date | Percentage |
---|---|---|
1 | 2021-12-17 | 7.67 |
2 | 2021-12-15 | 6.34 |
3 | 2021-12-21 | 6.32 |
4 | 2021-12-30 | 5.35 |
5 | 2021-12-06 | 2.82 |
Position | Date | Percentage |
---|---|---|
1 | 2021-01-08 | 16.48 |
2 | 2021-01-07 | 16.07 |
3 | 2021-09-23 | 13.13 |
4 | 2021-06-07 | 10.85 |
5 | 2021-10-21 | 9.72 |
6 | 2021-01-22 | 9.61 |
7 | 2021-04-21 | 9.16 |
8 | 2021-02-23 | 8.85 |
9 | 2021-08-05 | 8.30 |
10 | 2021-05-11 | 7.81 |
11 | 2021-12-17 | 7.67 |
12 | 2021-05-18 | 7.27 |
13 | 2021-01-14 | 7.24 |
14 | 2021-04-14 | 6.76 |
15 | 2021-03-30 | 6.51 |
16 | 2021-12-15 | 6.34 |
17 | 2021-12-21 | 6.32 |
18 | 2021-03-12 | 6.00 |
19 | 2021-11-01 | 5.98 |
20 | 2021-10-29 | 5.95 |
21 | 2021-10-22 | 5.83 |
22 | 2021-08-27 | 5.71 |
23 | 2021-12-30 | 5.35 |
24 | 2021-06-17 | 5.28 |
25 | 2021-09-16 | 5.20 |
26 | 2021-04-08 | 5.15 |
27 | 2021-08-31 | 5.09 |
28 | 2021-03-11 | 4.87 |
29 | 2021-05-26 | 4.86 |
30 | 2021-11-19 | 4.58 |
31 | 2021-07-21 | 4.29 |
32 | 2021-08-23 | 4.22 |
33 | 2021-06-02 | 4.22 |
34 | 2021-09-13 | 4.07 |
35 | 2021-07-19 | 4.07 |
36 | 2021-06-22 | 4.01 |
37 | 2021-03-25 | 3.94 |
38 | 2021-11-24 | 3.91 |
39 | 2021-03-17 | 3.86 |
40 | 2021-04-06 | 3.86 |
41 | 2021-09-15 | 3.81 |
42 | 2021-01-13 | 3.73 |
43 | 2021-10-25 | 3.68 |
44 | 2021-02-09 | 3.67 |
45 | 2021-02-05 | 3.59 |
46 | 2021-06-16 | 3.59 |
47 | 2021-10-12 | 3.54 |
48 | 2021-03-31 | 3.41 |
49 | 2021-09-24 | 3.39 |
50 | 2021-08-02 | 3.38 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-12-01 | -10.49 |
2 | 2021-12-16 | -9.58 |
3 | 2021-12-29 | -7.31 |
4 | 2021-12-20 | -6.51 |
5 | 2021-12-03 | -6.49 |
Position | Date | Percentage |
---|---|---|
1 | 2021-03-24 | -13.72 |
2 | 2021-03-08 | -13.67 |
3 | 2021-11-10 | -11.53 |
4 | 2021-12-01 | -10.49 |
5 | 2021-03-18 | -10.23 |
6 | 2021-03-05 | -10.22 |
7 | 2021-06-21 | -10.04 |
8 | 2021-11-16 | -9.79 |
9 | 2021-12-16 | -9.58 |
10 | 2021-11-22 | -9.27 |
11 | 2021-05-04 | -8.79 |
12 | 2021-05-03 | -7.97 |
13 | 2021-03-29 | -7.89 |
14 | 2021-02-22 | -7.75 |
15 | 2021-04-29 | -7.68 |
16 | 2021-01-04 | -7.54 |
17 | 2021-08-13 | -7.32 |
18 | 2021-12-29 | -7.31 |
19 | 2021-02-16 | -7.21 |
20 | 2021-04-19 | -6.74 |
21 | 2021-07-02 | -6.61 |
22 | 2021-03-16 | -6.59 |
23 | 2021-12-20 | -6.51 |
24 | 2021-12-03 | -6.49 |
25 | 2021-10-04 | -6.26 |
26 | 2021-04-07 | -6.19 |
27 | 2021-07-07 | -6.18 |
28 | 2021-03-03 | -6.10 |
29 | 2021-07-22 | -5.78 |
30 | 2021-09-28 | -5.77 |
31 | 2021-11-09 | -5.62 |
32 | 2021-04-27 | -5.54 |
33 | 2021-01-15 | -5.45 |
34 | 2021-06-03 | -5.28 |
35 | 2021-05-05 | -5.14 |
36 | 2021-05-10 | -5.13 |
37 | 2021-05-17 | -5.11 |
38 | 2021-02-02 | -5.05 |
39 | 2021-04-05 | -5.03 |
40 | 2021-10-26 | -4.96 |
41 | 2021-09-14 | -4.77 |
42 | 2021-02-25 | -4.75 |
43 | 2021-05-12 | -4.74 |
44 | 2021-11-15 | -4.60 |
45 | 2021-02-17 | -4.55 |
46 | 2021-07-14 | -4.49 |
47 | 2021-08-19 | -4.42 |
48 | 2021-09-08 | -4.35 |
49 | 2021-07-29 | -4.28 |
50 | 2021-08-11 | -4.28 |
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:41:37