Veritone Inc (VERI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
765.328 |
1,02%
|
1,48
|
1,42
|
1,51
|
1,48
|
| 09/07/2025 |
584.520 |
-0,68%
|
1,51
|
1,42
|
1,5888
|
1,47
|
| 08/07/2025 |
914.692 |
-2,63%
|
1,50
|
1,455
|
1,5888
|
1,48
|
| 07/07/2025 |
1.303.926 |
2,01%
|
1,56
|
1,455
|
1,56
|
1,52
|
| 04/07/2025 |
1.269.137 |
7,75%
|
1,44
|
1,44
|
1,555
|
1,49
|
| 03/07/2025 |
1.267.828 |
6,34%
|
1,41
|
1,3501
|
1,555
|
1,49
|
| 02/07/2025 |
725.303 |
1,43%
|
1,30
|
1,2801
|
1,50
|
1,42
|
| 01/07/2025 |
1.345.007 |
17,44%
|
1,25
|
1,22
|
1,50
|
1,40
|
| 30/06/2025 |
3.405.745 |
-10,56%
|
1,4524
|
1,22
|
1,4524
|
1,26
|
| 27/06/2025 |
716.560 |
-4,08%
|
1,47
|
1,3509
|
1,5198
|
1,42
|
| 26/06/2025 |
1.270.243 |
3,16%
|
1,40
|
1,3509
|
1,51
|
1,47
|
| 25/06/2025 |
1.531.226 |
4,78%
|
1,24
|
1,22
|
1,51
|
1,425
|
| 24/06/2025 |
572.101 |
11,48%
|
1,30
|
1,22
|
1,38
|
1,36
|
| 23/06/2025 |
1.064.555 |
-6,15%
|
1,32
|
1,22
|
1,32
|
1,22
|
| 20/06/2025 |
1.421.366 |
-7,80%
|
1,43
|
1,29
|
1,499
|
1,30
|
| 18/06/2025 |
578.848 |
-2,76%
|
1,59
|
1,41
|
1,5989
|
1,41
|
| 17/06/2025 |
584.583 |
-6,92%
|
1,39
|
1,38
|
1,6384
|
1,48
|
| 16/06/2025 |
1.257.039 |
12,86%
|
1,40
|
1,38
|
1,63
|
1,59
|
| 13/06/2025 |
508.132 |
-4,76%
|
1,54
|
1,38
|
1,54
|
1,40
|
| 12/06/2025 |
545.388 |
-4,55%
|
1,54
|
1,46
|
1,585
|
1,47
|
| 11/06/2025 |
502.151 |
-0,65%
|
1,58
|
1,50
|
1,6093
|
1,54
|
| 10/06/2025 |
495.593 |
-1,27%
|
1,54
|
1,50
|
1,63
|
1,55
|
| 09/06/2025 |
668.837 |
5,33%
|
1,58
|
1,54
|
1,61
|
1,58
|
| 06/06/2025 |
417.531 |
1,35%
|
1,55
|
1,46
|
1,57
|
1,50
|
| 05/06/2025 |
467.399 |
-3,25%
|
1,50
|
1,46
|
1,5926
|
1,48
|
| 04/06/2025 |
562.236 |
3,92%
|
1,46
|
1,42
|
1,5799
|
1,54
|
| 03/06/2025 |
557.646 |
2,06%
|
1,55
|
1,42
|
1,56
|
1,49
|
| 02/06/2025 |
826.637 |
-7,01%
|
1,60
|
1,45
|
1,60
|
1,46
|
| 30/05/2025 |
498.158 |
1,61%
|
1,74
|
1,53
|
1,74
|
1,57
|
| 29/05/2025 |
955.244 |
-9,06%
|
1,72
|
1,53
|
1,78
|
1,555
|
| 28/05/2025 |
492.714 |
-0,58%
|
1,80
|
1,695
|
1,8099
|
1,71
|
| 27/05/2025 |
413.274 |
-1,43%
|
1,75
|
1,71
|
1,805
|
1,72
|
| 23/05/2025 |
247.471 |
0,87%
|
1,66
|
1,62
|
1,77
|
1,745
|
| 22/05/2025 |
228.179 |
4,22%
|
1,75
|
1,62
|
1,75
|
1,73
|
| 21/05/2025 |
408.857 |
-5,68%
|
1,79
|
1,62
|
1,8258
|
1,66
|
| 20/05/2025 |
321.010 |
-2,22%
|
1,81
|
1,74
|
1,8275
|
1,76
|
| 19/05/2025 |
276.130 |
-2,17%
|
1,81
|
1,7507
|
1,83
|
1,80
|
| 16/05/2025 |
336.746 |
3,96%
|
1,75
|
1,72
|
1,87
|
1,84
|
| 15/05/2025 |
314.588 |
0,00%
|
1,86
|
1,72
|
1,87
|
1,77
|
| 14/05/2025 |
426.406 |
-3,80%
|
1,83
|
1,75
|
1,88
|
1,77
|
| 13/05/2025 |
577.980 |
0,00%
|
1,90
|
1,75
|
1,90
|
1,84
|
| 12/05/2025 |
377.158 |
-0,28%
|
1,89
|
1,78
|
1,9193
|
1,81
|
| 09/05/2025 |
713.657 |
-9,05%
|
1,93
|
1,71
|
2,05
|
1,81
|
| 08/05/2025 |
747.298 |
6,99%
|
1,86
|
1,85
|
2,0601
|
1,99
|
| 07/05/2025 |
243.310 |
-0,54%
|
1,95
|
1,85
|
1,9909
|
1,86
|
| 06/05/2025 |
339.453 |
-5,56%
|
2,00
|
1,85
|
2,05
|
1,87
|
| 05/05/2025 |
189.994 |
-2,94%
|
2,0648
|
1,955
|
2,0648
|
1,98
|
| 02/05/2025 |
198.233 |
0,49%
|
2,07
|
2,02
|
2,10
|
2,04
|
| 01/05/2025 |
267.318 |
-0,49%
|
2,01
|
1,9401
|
2,105
|
2,03
|
| 30/04/2025 |
244.997 |
-0,98%
|
2,07
|
1,9401
|
2,12
|
2,04
|
| 29/04/2025 |
349.114 |
-1,45%
|
2,25
|
2,025
|
2,3254
|
2,04
|
| 28/04/2025 |
368.394 |
-8,81%
|
2,2699
|
2,06
|
2,32
|
2,07
|
| 25/04/2025 |
336.857 |
-0,44%
|
2,20
|
2,19
|
2,3598
|
2,27
|
| 24/04/2025 |
183.268 |
4,57%
|
2,25
|
2,19
|
2,35
|
2,28
|
| 23/04/2025 |
232.122 |
2,34%
|
2,12
|
2,078
|
2,35
|
2,19
|
| 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
|
