Veritone Inc (VERI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
169.529 |
2,39%
|
2,14
|
2,05
|
2,1997
|
2,14
|
| 21/04/2025 |
139.003 |
-3,24%
|
2,11
|
2,05
|
2,225
|
2,09
|
| 17/04/2025 |
160.870 |
1,89%
|
2,15
|
2,0801
|
2,225
|
2,16
|
| 16/04/2025 |
204.077 |
-4,51%
|
2,20
|
2,0801
|
2,25
|
2,12
|
| 15/04/2025 |
172.857 |
2,30%
|
2,21
|
2,14
|
2,25
|
2,22
|
| 14/04/2025 |
257.898 |
-0,46%
|
2,21
|
2,08
|
2,25
|
2,17
|
| 11/04/2025 |
204.054 |
-3,11%
|
2,28
|
2,10
|
2,37
|
2,18
|
| 10/04/2025 |
248.582 |
-0,88%
|
2,24
|
2,165
|
2,29
|
2,25
|
| 09/04/2025 |
275.508 |
11,52%
|
2,05
|
1,96
|
2,33
|
2,27
|
| 08/04/2025 |
288.546 |
-8,62%
|
2,28
|
1,96
|
2,2894
|
2,04
|
| 07/04/2025 |
409.094 |
12,96%
|
1,91
|
1,86
|
2,24
|
2,205
|
| 04/04/2025 |
588.549 |
-8,71%
|
2,19
|
1,90
|
2,19
|
2,045
|
| 03/04/2025 |
395.170 |
-5,06%
|
2,31
|
2,1523
|
2,32
|
2,24
|
| 02/04/2025 |
266.207 |
1,72%
|
2,31
|
2,28
|
2,44
|
2,37
|
| 01/04/2025 |
264.058 |
0,22%
|
2,34
|
2,2714
|
2,395
|
2,33
|
| 31/03/2025 |
363.699 |
-8,24%
|
2,49
|
2,2801
|
2,5074
|
2,325
|
| 28/03/2025 |
359.114 |
-7,12%
|
2,73
|
2,50
|
2,73
|
2,55
|
| 27/03/2025 |
276.877 |
3,38%
|
2,68
|
2,655
|
2,83
|
2,74
|
| 26/03/2025 |
260.154 |
-5,34%
|
2,78
|
2,65
|
2,8244
|
2,66
|
| 25/03/2025 |
302.874 |
1,81%
|
2,75
|
2,70
|
2,88
|
2,81
|
| 24/03/2025 |
224.150 |
0,00%
|
2,62
|
2,69
|
2,85
|
2,76
|
| 21/03/2025 |
359.531 |
1,85%
|
2,62
|
2,68
|
2,82
|
2,76
|
| 20/03/2025 |
125.005 |
-1,46%
|
2,75
|
2,68
|
2,795
|
2,71
|
| 19/03/2025 |
222.056 |
5,77%
|
2,65
|
2,63
|
2,77
|
2,75
|
| 18/03/2025 |
309.180 |
-6,30%
|
2,68
|
2,50
|
2,7415
|
2,60
|
| 17/03/2025 |
486.547 |
6,51%
|
2,73
|
2,66
|
2,88
|
2,78
|
| 14/03/2025 |
391.281 |
11,54%
|
2,42
|
2,32
|
2,63
|
2,61
|
| 13/03/2025 |
167.331 |
-3,31%
|
2,42
|
2,32
|
2,43
|
2,34
|
| 12/03/2025 |
224.073 |
2,54%
|
2,39
|
2,365
|
2,47
|
2,42
|
| 11/03/2025 |
205.680 |
0,86%
|
2,31
|
2,285
|
2,425
|
2,36
|
| 10/03/2025 |
449.964 |
-5,62%
|
2,45
|
2,23
|
2,45
|
2,34
|
| 07/03/2025 |
233.280 |
0,81%
|
2,48
|
2,37
|
2,5772
|
2,49
|
| 06/03/2025 |
235.123 |
-3,89%
|
2,48
|
2,465
|
2,67
|
2,47
|
| 05/03/2025 |
211.225 |
5,33%
|
2,42
|
2,43
|
2,58
|
2,57
|
| 04/03/2025 |
353.296 |
-1,61%
|
2,42
|
2,37
|
2,54
|
2,44
|
| 03/03/2025 |
465.173 |
-10,15%
|
2,74
|
2,435
|
2,79
|
2,48
|
| 28/02/2025 |
304.055 |
2,99%
|
2,64
|
2,53
|
2,76
|
2,76
|
| 27/02/2025 |
265.757 |
-3,27%
|
2,81
|
2,63
|
2,82
|
2,68
|
| 26/02/2025 |
481.564 |
11,79%
|
2,46
|
2,46
|
2,76
|
2,75
|
| 25/02/2025 |
613.705 |
-8,55%
|
3,32
|
2,4499
|
2,70
|
2,46
|
| 24/02/2025 |
383.801 |
-5,45%
|
3,32
|
2,68
|
2,895
|
2,69
|
| 21/02/2025 |
560.606 |
-3,40%
|
3,32
|
2,81
|
2,98
|
2,845
|
| 20/02/2025 |
382.646 |
-2,00%
|
3,32
|
2,86
|
3,08
|
2,945
|
| 19/02/2025 |
671.327 |
-9,49%
|
3,32
|
2,97
|
3,375
|
3,005
|
| 18/02/2025 |
584.574 |
-4,06%
|
3,32
|
3,295
|
3,61
|
3,32
|
| 17/02/2025 |
0 |
-7,63%
|
3,32
|
3,34
|
3,78
|
3,45
|
| 14/02/2025 |
739.184 |
-7,63%
|
3,32
|
3,34
|
3,78
|
3,45
|
| 13/02/2025 |
733.098 |
10,83%
|
3,32
|
3,42
|
3,79
|
3,735
|
| 12/02/2025 |
312.822 |
2,43%
|
3,32
|
3,18
|
3,46
|
3,37
|
| 11/02/2025 |
380.307 |
-5,73%
|
3,32
|
3,25
|
3,4686
|
3,29
|
| 10/02/2025 |
540.668 |
-0,29%
|
3,58
|
3,43
|
3,6798
|
3,49
|
| 07/02/2025 |
778.867 |
8,67%
|
3,23
|
3,14
|
3,575
|
3,50
|
| 06/02/2025 |
335.145 |
-4,43%
|
3,32
|
3,20
|
3,43
|
3,23
|
| 05/02/2025 |
440.245 |
-1,74%
|
3,21
|
3,28
|
3,44
|
3,39
|
| 04/02/2025 |
469.779 |
5,18%
|
3,21
|
3,21
|
3,55
|
3,45
|
| 03/02/2025 |
693.498 |
7,54%
|
2,85
|
2,92
|
3,365
|
3,28
|
| 31/01/2025 |
364.386 |
-1,29%
|
2,85
|
3,001
|
3,225
|
3,05
|
| 30/01/2025 |
515.994 |
4,04%
|
2,85
|
2,98
|
3,20
|
3,09
|
| 29/01/2025 |
284.931 |
3,85%
|
2,85
|
2,8007
|
2,98
|
2,97
|
| 28/01/2025 |
190.523 |
1,06%
|
2,85
|
2,7304
|
2,9099
|
2,86
|
| 27/01/2025 |
478.311 |
-5,03%
|
2,88
|
2,73
|
2,99
|
2,83
|
| 24/01/2025 |
525.140 |
-5,40%
|
3,05
|
2,97
|
3,235
|
2,98
|
| 23/01/2025 |
676.857 |
-0,94%
|
3,12
|
2,9803
|
3,1987
|
3,15
|
| 22/01/2025 |
894.939 |
6,53%
|
3,12
|
3,0301
|
3,26
|
3,18
|
| 21/01/2025 |
788.751 |
11,07%
|
2,82
|
2,73
|
3,15
|
2,985
|
| 20/01/2025 |
0 |
0,37%
|
2,76
|
2,68
|
2,82
|
2,71
|
| 17/01/2025 |
311.591 |
0,37%
|
2,76
|
2,68
|
2,82
|
2,71
|
| 16/01/2025 |
521.413 |
-5,59%
|
2,85
|
2,67
|
2,90
|
2,70
|
| 15/01/2025 |
559.891 |
8,70%
|
2,85
|
2,8101
|
2,97
|
2,86
|
| 14/01/2025 |
392.266 |
-0,36%
|
2,85
|
2,755
|
2,985
|
2,76
|
| 13/01/2025 |
596.833 |
-6,42%
|
3,59
|
2,65
|
2,845
|
2,77
|
| 10/01/2025 |
376.763 |
0,85%
|
3,59
|
2,90
|
3,07
|
2,96
|
| 09/01/2025 |
666.485 |
-13,38%
|
3,59
|
2,92
|
3,27
|
2,93
|
| 08/01/2025 |
662.646 |
-12,17%
|
3,59
|
2,92
|
3,27
|
2,93
|
| 07/01/2025 |
773.051 |
-6,39%
|
3,59
|
3,335
|
3,78
|
3,37
|
| 06/01/2025 |
1.180.016 |
1,98%
|
3,59
|
3,4813
|
3,84
|
3,60
|
| 03/01/2025 |
1.021.914 |
10,31%
|
3,26
|
3,0201
|
3,5555
|
3,53
|
| 02/01/2025 |
1.483.523 |
-2,13%
|
3,01
|
2,63
|
3,42
|
3,20
|
| 31/12/2024 |
0 |
-16,33%
|
2,16
|
3,17
|
3,99
|
3,28
|
| 30/12/2024 |
1.887.215 |
10,20%
|
2,16
|
3,24
|
4,10
|
3,28
|
| 27/12/2024 |
1.993.045 |
4,91%
|
2,16
|
3,18
|
3,7299
|
3,53
|
| 26/12/2024 |
3.857.919 |
32,61%
|
2,16
|
2,54
|
3,4299
|
3,36
|
| 24/12/2024 |
0 |
10,39%
|
2,16
|
2,315
|
2,55
|
2,53
|
| 23/12/2024 |
332.489 |
0,22%
|
2,16
|
2,21
|
2,3492
|
2,31
|
| 20/12/2024 |
415.466 |
5,28%
|
2,16
|
2,1408
|
2,35
|
2,30
|
| 19/12/2024 |
552.278 |
-0,46%
|
2,38
|
2,15
|
2,29
|
2,18
|
| 18/12/2024 |
0 |
-7,38%
|
2,38
|
2,135
|
2,45
|
2,19
|
| 17/12/2024 |
576.519 |
-3,87%
|
2,45
|
2,35
|
2,515
|
2,37
|
| 16/12/2024 |
1.144.488 |
-5,02%
|
2,44
|
2,32
|
2,63
|
2,46
|
| 13/12/2024 |
1.132.533 |
4,16%
|
2,44
|
2,37
|
2,6698
|
2,59
|
| 12/12/2024 |
604.996 |
-3,57%
|
2,45
|
2,38
|
2,5499
|
2,43
|
| 11/12/2024 |
772.632 |
-3,82%
|
2,79
|
2,42
|
2,6499
|
2,52
|
| 10/12/2024 |
446.850 |
-1,32%
|
2,79
|
2,60
|
2,6887
|
2,62
|
| 09/12/2024 |
1.104.528 |
0,76%
|
2,79
|
2,6245
|
2,87
|
2,65
|
| 06/12/2024 |
950.938 |
1,54%
|
2,65
|
2,60
|
2,80
|
2,63
|
| 05/12/2024 |
474.184 |
-1,14%
|
2,66
|
2,58
|
2,73
|
2,59
|
| 04/12/2024 |
259.935 |
1,95%
|
2,66
|
2,53
|
2,67
|
2,63
|
| 03/12/2024 |
343.565 |
-3,02%
|
2,66
|
2,485
|
2,67
|
2,57
|
| 02/12/2024 |
388.187 |
0,00%
|
2,70
|
2,615
|
2,74
|
2,65
|
| 29/11/2024 |
228.564 |
-0,04%
|
2,7386
|
2,6109
|
2,77
|
2,64
|
