Veritone Inc (VERI)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-7,26%
|
2,50
|
2,26
|
2,58
|
2,30
|
28/06/2024 |
3.038.125 |
-7,26%
|
2,50
|
2,26
|
2,58
|
2,30
|
27/06/2024 |
374.938 |
-8,67%
|
2,70
|
2,47
|
2,73
|
2,475
|
26/06/2024 |
465.295 |
5,04%
|
2,58
|
2,57
|
2,839
|
2,71
|
25/06/2024 |
342.328 |
8,86%
|
2,35
|
2,31
|
2,595
|
2,58
|
24/06/2024 |
310.949 |
-1,25%
|
2,37
|
2,25
|
2,395
|
2,37
|
21/06/2024 |
495.412 |
-5,20%
|
2,58
|
2,37
|
2,5899
|
2,37
|
20/06/2024 |
296.953 |
-0,40%
|
2,58
|
2,50
|
2,7492
|
2,50
|
19/06/2024 |
233.002 |
1,38%
|
2,52
|
2,49
|
2,635
|
2,58
|
18/06/2024 |
206.586 |
-1,18%
|
2,52
|
2,49
|
2,635
|
2,515
|
17/06/2024 |
271.055 |
-1,36%
|
2,59
|
2,45
|
2,60
|
2,545
|
14/06/2024 |
286.339 |
4,89%
|
2,49
|
2,44
|
2,65
|
2,575
|
13/06/2024 |
268.714 |
-8,40%
|
2,54
|
2,40
|
2,59
|
2,455
|
12/06/2024 |
256.930 |
1,71%
|
2,73
|
2,66
|
2,779
|
2,675
|
11/06/2024 |
235.801 |
0,00%
|
2,60
|
2,5207
|
2,66
|
2,63
|
10/06/2024 |
253.850 |
5,60%
|
2,51
|
2,50
|
2,66
|
2,64
|
07/06/2024 |
230.563 |
-0,79%
|
2,65
|
2,47
|
2,66
|
2,51
|
06/06/2024 |
464.703 |
-5,05%
|
2,65
|
2,435
|
2,69
|
2,54
|
05/06/2024 |
234.717 |
-1,29%
|
2,72
|
2,61
|
2,75
|
2,675
|
04/06/2024 |
473.906 |
-7,82%
|
2,90
|
2,645
|
2,9198
|
2,71
|
03/06/2024 |
348.157 |
-0,34%
|
2,99
|
2,86
|
3,07
|
2,94
|
31/05/2024 |
273.927 |
-2,36%
|
2,99
|
2,88
|
3,00
|
2,90
|
30/05/2024 |
422.834 |
3,08%
|
2,96
|
2,84
|
3,025
|
3,01
|
29/05/2024 |
430.402 |
-1,34%
|
2,91
|
2,81
|
2,94
|
2,94
|
28/05/2024 |
632.679 |
-0,33%
|
3,06
|
2,90
|
3,155
|
3,06
|
27/05/2024 |
0 |
0,16%
|
3,32
|
3,03
|
3,205
|
3,075
|
24/05/2024 |
227.562 |
0,16%
|
3,32
|
3,03
|
3,205
|
3,075
|
23/05/2024 |
534.150 |
-6,40%
|
3,32
|
2,99
|
3,35
|
3,07
|
22/05/2024 |
491.641 |
8,80%
|
3,04
|
3,04
|
3,31
|
3,34
|
21/05/2024 |
283.584 |
-1,92%
|
3,11
|
2,98
|
3,11
|
3,07
|
20/05/2024 |
337.805 |
2,29%
|
3,07
|
2,97
|
3,185
|
3,13
|
17/05/2024 |
460.679 |
-1,60%
|
3,15
|
2,97
|
3,18
|
3,07
|
16/05/2024 |
276.178 |
-3,10%
|
3,27
|
3,105
|
3,29
|
3,13
|
15/05/2024 |
653.371 |
-2,12%
|
3,39
|
3,10
|
3,44
|
3,23
|
14/05/2024 |
526.515 |
-1,49%
|
3,26
|
3,26
|
3,56
|
3,30
|
13/05/2024 |
463.379 |
6,35%
|
3,07
|
3,07
|
3,45
|
3,35
|
10/05/2024 |
885.512 |
-12,74%
|
3,61
|
3,05
|
3,61
|
3,15
|
09/05/2024 |
1.118.377 |
-3,22%
|
3,80
|
3,47
|
4,1799
|
3,61
|
08/05/2024 |
4.007.134 |
12,01%
|
3,60
|
3,36
|
4,55
|
3,73
|
07/05/2024 |
663.648 |
-4,59%
|
3,60
|
3,30
|
3,63
|
3,33
|
06/05/2024 |
441.179 |
3,87%
|
3,37
|
3,25
|
3,50
|
3,49
|
03/05/2024 |
317.022 |
2,90%
|
3,40
|
3,325
|
3,5884
|
3,37
|
02/05/2024 |
369.429 |
1,71%
|
3,23
|
3,15
|
3,29
|
3,275
|
01/05/2024 |
454.756 |
-1,53%
|
3,45
|
3,12
|
3,41
|
3,22
|
30/04/2024 |
509.040 |
-3,96%
|
3,45
|
3,22
|
3,4696
|
3,275
|
29/04/2024 |
631.643 |
-2,85%
|
3,46
|
3,33
|
3,81
|
3,41
|
26/04/2024 |
477.056 |
2,78%
|
3,46
|
3,32
|
3,69
|
3,51
|
25/04/2024 |
352.334 |
-4,07%
|
3,48
|
3,32
|
3,53
|
3,415
|
24/04/2024 |
646.552 |
-7,18%
|
3,48
|
3,4308
|
3,9923
|
3,555
|
23/04/2024 |
768.467 |
7,58%
|
3,48
|
3,48
|
4,05
|
3,83
|
22/04/2024 |
749.971 |
-2,73%
|
3,68
|
3,33
|
3,826
|
3,56
|
19/04/2024 |
580.733 |
-5,20%
|
3,71
|
3,5201
|
3,90
|
3,65
|
18/04/2024 |
549.601 |
2,43%
|
4,44
|
3,70
|
4,03
|
3,8719
|
17/04/2024 |
1.586.309 |
-13,83%
|
4,44
|
3,52
|
4,5872
|
3,77
|
16/04/2024 |
897.030 |
-3,74%
|
4,44
|
4,36
|
4,9382
|
4,399
|
15/04/2024 |
721.742 |
-5,97%
|
4,75
|
4,53
|
5,06
|
4,57
|
12/04/2024 |
1.334.751 |
-1,06%
|
4,74
|
4,58
|
5,13
|
4,67
|
11/04/2024 |
2.338.244 |
-7,44%
|
6,23
|
4,45
|
5,35
|
4,85
|
10/04/2024 |
2.280.855 |
-17,84%
|
6,23
|
5,15
|
6,428
|
5,25
|
09/04/2024 |
1.153.880 |
-8,47%
|
6,30
|
6,265
|
7,17
|
6,38
|
08/04/2024 |
1.388.292 |
6,66%
|
6,30
|
6,16
|
7,17
|
6,97
|
05/04/2024 |
1.442.631 |
-4,95%
|
6,52
|
6,16
|
6,94
|
6,53
|
04/04/2024 |
3.533.623 |
6,51%
|
6,52
|
6,52
|
7,76
|
6,87
|
03/04/2024 |
1.609.991 |
6,95%
|
5,88
|
5,73
|
6,50
|
6,46
|
02/04/2024 |
1.876.889 |
12,69%
|
5,22
|
4,83
|
6,06
|
6,04
|
01/04/2024 |
1.102.299 |
1,90%
|
5,22
|
5,21
|
5,70
|
5,36
|
28/03/2024 |
2.858.097 |
-12,15%
|
6,01
|
4,93
|
5,98
|
5,06
|
27/03/2024 |
3.622.500 |
-6,49%
|
6,01
|
5,58
|
6,99
|
5,76
|
26/03/2024 |
6.228.698 |
23,15%
|
5,10
|
4,712
|
6,38
|
6,17
|
25/03/2024 |
3.061.595 |
2,88%
|
4,87
|
4,32
|
5,48
|
5,01
|
22/03/2024 |
5.634.838 |
33,52%
|
3,68
|
3,68
|
5,17
|
4,90
|
21/03/2024 |
1.567.401 |
-7,32%
|
3,91
|
3,51
|
4,06
|
3,67
|
20/03/2024 |
3.039.807 |
2,16%
|
3,91
|
3,68
|
4,47
|
3,9997
|
19/03/2024 |
3.660.716 |
13,48%
|
3,15
|
3,11
|
4,25
|
3,915
|
18/03/2024 |
5.184.931 |
-11,08%
|
4,26
|
2,8201
|
4,29
|
3,45
|
15/03/2024 |
9.096.818 |
43,96%
|
2,74
|
2,73
|
3,895
|
3,93
|
14/03/2024 |
15.248.271 |
25,35%
|
2,24
|
2,21
|
3,09
|
2,72
|
13/03/2024 |
15.643.303 |
28,07%
|
1,79
|
1,743
|
3,0694
|
2,19
|
12/03/2024 |
556.630 |
-7,32%
|
1,86
|
1,655
|
1,92
|
1,71
|
11/03/2024 |
448.211 |
-17,63%
|
2,23
|
1,84
|
2,30
|
1,845
|
08/03/2024 |
276.868 |
2,28%
|
2,23
|
2,1211
|
2,325
|
2,24
|
07/03/2024 |
153.330 |
4,29%
|
2,00
|
2,11
|
2,23
|
2,19
|
06/03/2024 |
220.015 |
6,14%
|
2,00
|
2,00
|
2,145
|
2,091
|
05/03/2024 |
359.752 |
-14,78%
|
2,29
|
1,89
|
2,29
|
1,96
|
04/03/2024 |
255.880 |
2,22%
|
2,29
|
2,24
|
2,435
|
2,30
|
01/03/2024 |
257.599 |
-1,75%
|
2,29
|
2,11
|
2,33
|
2,25
|
29/02/2024 |
341.554 |
11,98%
|
2,12
|
2,09
|
2,295
|
2,29
|
28/02/2024 |
266.675 |
-4,44%
|
2,14
|
2,02
|
2,23
|
2,045
|
27/02/2024 |
444.278 |
15,68%
|
1,91
|
1,877
|
2,1997
|
2,14
|
26/02/2024 |
165.130 |
2,51%
|
1,78
|
1,77
|
1,86
|
1,84
|
23/02/2024 |
266.247 |
-7,71%
|
1,96
|
1,75
|
1,96
|
1,795
|
22/02/2024 |
260.258 |
0,00%
|
1,97
|
1,9201
|
2,04
|
1,94
|
21/02/2024 |
432.426 |
-16,02%
|
2,26
|
1,89
|
2,29
|
1,94
|
20/02/2024 |
335.487 |
-7,97%
|
2,46
|
2,29
|
2,52
|
2,31
|
19/02/2024 |
469.542 |
-3,47%
|
2,59
|
2,31
|
2,625
|
2,505
|
16/02/2024 |
469.542 |
-3,47%
|
2,59
|
2,31
|
2,625
|
2,505
|
15/02/2024 |
539.673 |
5,91%
|
2,52
|
2,30
|
2,60
|
2,60
|
14/02/2024 |
750.944 |
11,59%
|
2,23
|
2,23
|
2,56
|
2,455
|
13/02/2024 |
576.528 |
10,55%
|
1,90
|
1,90
|
2,25
|
2,20
|
12/02/2024 |
350.713 |
5,85%
|
1,90
|
1,8922
|
2,09
|
1,99
|