Veritone Inc (VERI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
149.015 |
1,22%
|
2,45
|
2,42
|
2,535
|
2,49
|
19/09/2023 |
191.363 |
0,00%
|
2,50
|
2,4099
|
2,55
|
2,46
|
18/09/2023 |
213.177 |
-1,99%
|
2,50
|
2,405
|
2,50
|
2,46
|
15/09/2023 |
1.190.035 |
-3,83%
|
2,62
|
2,475
|
2,63
|
2,51
|
14/09/2023 |
217.477 |
1,95%
|
2,62
|
2,5251
|
2,66
|
2,61
|
13/09/2023 |
365.694 |
-6,23%
|
2,70
|
2,56
|
2,70
|
2,56
|
12/09/2023 |
327.205 |
-3,87%
|
2,85
|
2,71
|
2,89
|
2,73
|
11/09/2023 |
254.679 |
-2,07%
|
2,89
|
2,70
|
2,905
|
2,84
|
08/09/2023 |
144.896 |
1,05%
|
2,89
|
2,80
|
2,92
|
2,90
|
07/09/2023 |
213.060 |
-4,65%
|
3,17
|
2,755
|
3,145
|
2,87
|
06/09/2023 |
135.144 |
-2,27%
|
3,17
|
2,96
|
3,145
|
3,01
|
05/09/2023 |
126.517 |
-3,15%
|
3,17
|
3,05
|
3,23
|
3,08
|
04/09/2023 |
198.119 |
7,49%
|
3,09
|
3,085
|
3,22
|
3,30
|
01/09/2023 |
198.119 |
7,49%
|
3,09
|
3,085
|
3,22
|
3,30
|
31/08/2023 |
274.816 |
-9,44%
|
3,12
|
3,06
|
3,445
|
3,07
|
30/08/2023 |
251.080 |
7,62%
|
3,12
|
3,08
|
3,39
|
3,39
|
29/08/2023 |
183.369 |
2,94%
|
3,04
|
2,98
|
3,23
|
3,15
|
28/08/2023 |
193.201 |
1,33%
|
3,04
|
2,97
|
3,09
|
3,06
|
25/08/2023 |
174.691 |
-1,31%
|
3,06
|
2,97
|
3,10
|
3,02
|
24/08/2023 |
258.859 |
-2,24%
|
3,13
|
2,92
|
3,14
|
3,06
|
23/08/2023 |
275.457 |
9,44%
|
2,86
|
2,815
|
3,14
|
3,13
|
22/08/2023 |
175.669 |
0,70%
|
2,89
|
2,71
|
2,909
|
2,86
|
21/08/2023 |
607.771 |
1,07%
|
2,85
|
2,70
|
2,9116
|
2,84
|
18/08/2023 |
248.441 |
8,08%
|
2,65
|
2,52
|
2,83
|
2,81
|
17/08/2023 |
226.474 |
-0,76%
|
2,65
|
2,555
|
2,66
|
2,60
|
16/08/2023 |
453.190 |
-0,76%
|
2,63
|
2,55
|
2,74
|
2,62
|
15/08/2023 |
330.476 |
-4,69%
|
2,76
|
2,59
|
2,77
|
2,64
|
14/08/2023 |
341.125 |
-1,42%
|
2,77
|
2,5925
|
2,855
|
2,77
|
11/08/2023 |
379.531 |
-1,06%
|
2,77
|
2,6808
|
2,93
|
2,81
|
10/08/2023 |
956.960 |
12,70%
|
2,65
|
2,64
|
3,00
|
2,84
|
09/08/2023 |
1.682.418 |
-36,50%
|
2,98
|
2,47
|
3,15
|
2,54
|
08/08/2023 |
210.080 |
-2,32%
|
4,04
|
3,83
|
4,04
|
4,00
|
07/08/2023 |
221.189 |
1,61%
|
4,06
|
3,90
|
4,22
|
4,095
|
04/08/2023 |
216.630 |
-3,01%
|
4,23
|
3,87
|
4,29
|
4,03
|
03/08/2023 |
121.161 |
-2,24%
|
4,48
|
4,095
|
4,25
|
4,155
|
02/08/2023 |
233.403 |
-8,01%
|
4,48
|
4,15
|
4,48
|
4,25
|
01/08/2023 |
196.344 |
0,11%
|
4,58
|
4,3311
|
4,635
|
4,62
|
31/07/2023 |
484.105 |
13,95%
|
4,13
|
4,10
|
4,795
|
4,615
|
28/07/2023 |
156.916 |
5,74%
|
3,92
|
3,81
|
4,08
|
4,05
|
27/07/2023 |
146.936 |
-3,77%
|
3,91
|
3,81
|
4,1001
|
3,83
|
26/07/2023 |
160.930 |
0,76%
|
3,91
|
3,85
|
4,03
|
3,98
|
25/07/2023 |
181.288 |
-2,71%
|
4,09
|
3,9399
|
4,103
|
3,95
|
24/07/2023 |
140.154 |
-1,22%
|
4,08
|
4,01
|
4,18
|
4,06
|
21/07/2023 |
139.516 |
0,74%
|
4,14
|
4,02
|
4,19
|
4,11
|
20/07/2023 |
213.233 |
-1,69%
|
4,12
|
3,91
|
4,12
|
4,08
|
19/07/2023 |
198.171 |
-2,81%
|
4,32
|
4,11
|
4,455
|
4,15
|
18/07/2023 |
184.262 |
-0,24%
|
4,30
|
4,22
|
4,44
|
4,24
|
17/07/2023 |
145.568 |
4,17%
|
4,09
|
4,05
|
4,28
|
4,25
|
14/07/2023 |
174.268 |
-6,64%
|
4,37
|
4,05
|
4,41
|
4,08
|
13/07/2023 |
217.771 |
3,56%
|
4,26
|
4,23
|
4,445
|
4,37
|
12/07/2023 |
161.504 |
-1,17%
|
4,42
|
4,14
|
4,4605
|
4,21
|
11/07/2023 |
201.532 |
1,43%
|
4,28
|
4,24
|
4,46
|
4,26
|
10/07/2023 |
192.047 |
7,97%
|
3,77
|
3,81
|
4,22
|
4,20
|
07/07/2023 |
274.167 |
5,42%
|
3,77
|
3,69
|
3,90
|
3,89
|
06/07/2023 |
241.519 |
-3,15%
|
3,93
|
3,52
|
4,05
|
3,69
|
05/07/2023 |
229.404 |
-4,99%
|
3,93
|
3,80
|
4,05
|
3,81
|
04/07/2023 |
187.591 |
2,30%
|
3,93
|
3,835
|
4,02
|
4,01
|
03/07/2023 |
187.590 |
2,30%
|
3,93
|
3,835
|
4,02
|
4,01
|
30/06/2023 |
212.050 |
-3,92%
|
4,15
|
3,92
|
4,15
|
3,92
|
29/06/2023 |
323.994 |
-0,49%
|
4,06
|
3,74
|
4,11
|
4,08
|
28/06/2023 |
175.123 |
-3,07%
|
4,23
|
4,06
|
4,33
|
4,10
|
27/06/2023 |
165.794 |
1,20%
|
4,18
|
4,06
|
4,27
|
4,23
|
26/06/2023 |
139.139 |
0,00%
|
4,01
|
4,09
|
4,40
|
4,18
|
23/06/2023 |
568.303 |
0,48%
|
4,01
|
3,98
|
4,18
|
4,18
|
22/06/2023 |
283.539 |
-7,76%
|
4,51
|
4,11
|
4,68
|
4,16
|
21/06/2023 |
403.062 |
-3,84%
|
4,63
|
4,30
|
4,68
|
4,51
|
20/06/2023 |
462.302 |
4,45%
|
4,50
|
4,22
|
4,725
|
4,69
|
19/06/2023 |
846.711 |
1,93%
|
4,49
|
4,37
|
4,59
|
4,49
|
16/06/2023 |
846.711 |
1,93%
|
4,49
|
4,37
|
4,59
|
4,49
|
15/06/2023 |
384.459 |
-1,45%
|
4,47
|
4,14
|
4,47
|
4,405
|
14/06/2023 |
382.638 |
3,47%
|
4,35
|
4,29
|
4,5987
|
4,47
|
13/06/2023 |
475.416 |
8,82%
|
4,03
|
4,0226
|
4,39
|
4,32
|
12/06/2023 |
342.782 |
0,76%
|
4,00
|
3,88
|
4,10
|
3,97
|
09/06/2023 |
332.467 |
-1,99%
|
4,06
|
3,83
|
4,08
|
3,95
|
08/06/2023 |
358.583 |
1,51%
|
3,99
|
3,81
|
4,09
|
4,03
|
07/06/2023 |
513.654 |
5,87%
|
3,79
|
3,80
|
4,08
|
3,97
|
06/06/2023 |
537.756 |
5,04%
|
3,55
|
3,55
|
3,87
|
3,75
|
05/06/2023 |
823.324 |
8,51%
|
3,28
|
3,28
|
3,71
|
3,57
|
02/06/2023 |
886.895 |
9,67%
|
3,06
|
3,02
|
3,35
|
3,29
|
01/06/2023 |
2.155.488 |
-23,38%
|
3,68
|
2,98
|
3,6903
|
3,0188
|
31/05/2023 |
682.557 |
5,97%
|
4,16
|
4,09
|
4,6899
|
4,26
|
30/05/2023 |
682.557 |
5,97%
|
4,16
|
4,09
|
4,6899
|
4,26
|
29/05/2023 |
327.172 |
7,34%
|
3,75
|
3,72
|
4,1794
|
4,02
|
26/05/2023 |
327.172 |
7,34%
|
3,75
|
3,72
|
4,1794
|
4,02
|
25/05/2023 |
398.312 |
1,22%
|
3,76
|
3,66
|
3,8599
|
3,745
|
24/05/2023 |
201.231 |
-1,33%
|
3,73
|
3,605
|
3,78
|
3,70
|
23/05/2023 |
247.261 |
-3,60%
|
3,82
|
3,73
|
4,04
|
3,75
|
22/05/2023 |
288.122 |
4,01%
|
3,74
|
3,66
|
3,95
|
3,89
|
19/05/2023 |
259.875 |
-7,20%
|
4,14
|
3,73
|
4,14
|
3,74
|
18/05/2023 |
263.623 |
2,55%
|
3,89
|
3,84
|
4,14
|
4,03
|
17/05/2023 |
285.936 |
7,67%
|
3,69
|
3,54
|
3,95
|
3,93
|
16/05/2023 |
307.014 |
-8,75%
|
3,94
|
3,635
|
3,98
|
3,65
|
15/05/2023 |
191.518 |
5,26%
|
3,78
|
3,76
|
4,01
|
4,00
|
12/05/2023 |
174.195 |
-5,24%
|
4,03
|
3,78
|
4,03
|
3,80
|
11/05/2023 |
173.288 |
-4,52%
|
4,14
|
3,97
|
4,18
|
4,01
|
10/05/2023 |
231.365 |
3,45%
|
4,20
|
4,12
|
4,289
|
4,20
|
09/05/2023 |
326.754 |
2,01%
|
3,96
|
3,90
|
4,12
|
4,06
|
08/05/2023 |
307.426 |
4,05%
|
3,86
|
3,79
|
4,03
|
3,98
|
05/05/2023 |
331.797 |
3,38%
|
3,72
|
3,69
|
3,895
|
3,825
|
04/05/2023 |
473.706 |
-5,37%
|
3,88
|
3,58
|
3,97
|
3,70
|