Veritone Inc (VERI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
868.874 |
-8,22%
|
4,00
|
3,635
|
4,13
|
3,91
|
02/05/2023 |
535.852 |
-6,17%
|
4,47
|
4,11
|
4,4989
|
4,26
|
01/05/2023 |
387.306 |
-4,62%
|
4,76
|
4,41
|
4,815
|
4,54
|
28/04/2023 |
315.238 |
-1,25%
|
4,88
|
4,64
|
4,88
|
4,76
|
27/04/2023 |
193.543 |
1,90%
|
4,78
|
4,695
|
4,92
|
4,82
|
26/04/2023 |
376.433 |
-0,63%
|
4,81
|
4,525
|
4,91
|
4,73
|
25/04/2023 |
461.420 |
-7,57%
|
5,02
|
4,75
|
5,0683
|
4,76
|
24/04/2023 |
324.479 |
1,78%
|
5,02
|
4,905
|
5,19
|
5,15
|
21/04/2023 |
501.257 |
2,43%
|
4,99
|
4,8801
|
5,27
|
5,06
|
20/04/2023 |
1.296.531 |
-10,83%
|
5,07
|
4,5801
|
5,11
|
4,94
|
19/04/2023 |
236.744 |
0,18%
|
5,48
|
5,33
|
5,625
|
5,54
|
18/04/2023 |
236.895 |
-4,33%
|
5,87
|
5,51
|
5,95
|
5,53
|
17/04/2023 |
209.055 |
6,06%
|
5,46
|
5,45
|
5,8612
|
5,78
|
14/04/2023 |
217.001 |
1,85%
|
5,39
|
5,30
|
5,53
|
5,52
|
13/04/2023 |
391.274 |
9,50%
|
5,03
|
5,03
|
5,515
|
5,42
|
12/04/2023 |
202.875 |
-5,08%
|
5,38
|
4,93
|
5,38
|
4,95
|
11/04/2023 |
227.056 |
2,26%
|
5,15
|
5,09
|
5,38
|
5,215
|
10/04/2023 |
208.205 |
-1,16%
|
5,03
|
4,925
|
5,16
|
5,10
|
06/04/2023 |
422.452 |
5,20%
|
4,98
|
4,77
|
5,235
|
5,16
|
05/04/2023 |
273.418 |
-6,03%
|
5,16
|
4,90
|
5,18
|
4,905
|
04/04/2023 |
568.664 |
-11,53%
|
5,88
|
5,11
|
5,88
|
5,22
|
03/04/2023 |
656.116 |
1,20%
|
5,92
|
5,55
|
6,02
|
5,90
|
31/03/2023 |
1.044.119 |
8,57%
|
5,44
|
5,33
|
5,88
|
5,83
|
30/03/2023 |
233.935 |
1,13%
|
5,43
|
5,28
|
5,53
|
5,37
|
29/03/2023 |
284.924 |
0,19%
|
5,40
|
5,12
|
5,41
|
5,31
|
28/03/2023 |
241.691 |
-2,57%
|
5,37
|
5,21
|
5,43
|
5,30
|
27/03/2023 |
338.262 |
3,23%
|
5,36
|
5,17
|
5,5899
|
5,44
|
24/03/2023 |
237.400 |
0,77%
|
5,13
|
5,10
|
5,31
|
5,27
|
23/03/2023 |
234.900 |
3,05%
|
5,18
|
5,14
|
5,4112
|
5,23
|
22/03/2023 |
338.410 |
-4,16%
|
5,33
|
5,07
|
5,49
|
5,075
|
21/03/2023 |
391.240 |
9,18%
|
4,99
|
4,99
|
5,35
|
5,295
|
20/03/2023 |
395.933 |
-2,41%
|
5,04
|
4,78
|
5,06
|
4,85
|
17/03/2023 |
1.178.081 |
-1,58%
|
5,00
|
4,92
|
5,23
|
4,97
|
16/03/2023 |
362.497 |
-2,89%
|
5,12
|
4,98
|
5,26
|
5,05
|
15/03/2023 |
384.537 |
0,39%
|
5,00
|
4,85
|
5,22
|
5,20
|
14/03/2023 |
399.034 |
-1,33%
|
5,41
|
5,05
|
5,48
|
5,18
|
13/03/2023 |
398.822 |
-4,63%
|
5,33
|
5,13
|
5,51
|
5,25
|
10/03/2023 |
558.052 |
-5,74%
|
5,77
|
5,42
|
5,84
|
5,505
|
09/03/2023 |
561.421 |
-9,39%
|
6,36
|
5,79
|
6,445
|
5,84
|
08/03/2023 |
403.748 |
-5,91%
|
6,83
|
6,40
|
6,99
|
6,445
|
07/03/2023 |
607.432 |
-11,84%
|
7,56
|
6,725
|
7,92
|
6,85
|
06/03/2023 |
639.495 |
4,44%
|
7,40
|
7,395
|
8,04
|
7,77
|
03/03/2023 |
1.143.445 |
16,98%
|
6,69
|
6,55
|
7,94
|
7,44
|
02/03/2023 |
469.564 |
-1,24%
|
6,26
|
6,17
|
6,59
|
6,36
|
01/03/2023 |
324.452 |
-9,17%
|
7,03
|
6,375
|
7,04
|
6,44
|
28/02/2023 |
488.859 |
2,46%
|
7,05
|
6,971
|
7,32
|
7,09
|
27/02/2023 |
254.457 |
-3,22%
|
7,25
|
6,87
|
7,31
|
6,92
|
24/02/2023 |
229.885 |
-3,90%
|
7,22
|
6,99
|
7,33
|
7,15
|
23/02/2023 |
252.253 |
-5,82%
|
7,99
|
7,42
|
8,04
|
7,44
|
22/02/2023 |
301.418 |
2,46%
|
7,76
|
7,65
|
8,02
|
7,90
|
21/02/2023 |
587.826 |
-8,73%
|
8,11
|
7,62
|
8,40
|
7,63
|
20/02/2023 |
413.912 |
-8,13%
|
9,00
|
8,33
|
9,03
|
8,36
|
17/02/2023 |
413.912 |
-8,13%
|
9,00
|
8,33
|
9,03
|
8,36
|
16/02/2023 |
573.166 |
-7,14%
|
9,57
|
8,97
|
10,04
|
9,10
|
15/02/2023 |
386.459 |
2,30%
|
9,60
|
9,45
|
9,92
|
9,80
|
14/02/2023 |
831.292 |
6,56%
|
8,88
|
8,65
|
9,86
|
9,58
|
13/02/2023 |
426.174 |
7,15%
|
8,44
|
8,10
|
9,0767
|
8,99
|
10/02/2023 |
483.155 |
-1,06%
|
8,38
|
7,88
|
8,6783
|
8,39
|
09/02/2023 |
720.749 |
-11,48%
|
9,70
|
8,35
|
9,80
|
8,48
|
08/02/2023 |
774.013 |
1,48%
|
9,43
|
9,41
|
10,42
|
9,60
|
07/02/2023 |
877.833 |
-4,35%
|
9,89
|
8,77
|
9,91
|
9,46
|
06/02/2023 |
2.327.334 |
12,18%
|
8,88
|
8,67
|
10,9769
|
10,13
|
03/02/2023 |
992.977 |
-2,61%
|
9,19
|
8,87
|
9,89
|
9,34
|
02/02/2023 |
906.217 |
-3,81%
|
10,14
|
9,34
|
10,53
|
9,59
|
01/02/2023 |
1.099.473 |
17,99%
|
8,52
|
8,38
|
10,10
|
9,97
|
31/01/2023 |
2.148.717 |
8,06%
|
7,97
|
7,68
|
9,45
|
8,45
|
30/01/2023 |
314.206 |
-6,79%
|
8,31
|
7,7701
|
8,405
|
7,82
|
27/01/2023 |
846.188 |
8,40%
|
7,70
|
7,52
|
8,48
|
8,39
|
26/01/2023 |
344.547 |
4,03%
|
7,56
|
7,25
|
7,77
|
7,74
|
25/01/2023 |
295.226 |
6,90%
|
6,92
|
6,6949
|
7,57
|
7,44
|
24/01/2023 |
249.486 |
-1,14%
|
7,03
|
6,78
|
7,13
|
6,96
|
23/01/2023 |
259.717 |
5,87%
|
6,75
|
6,6241
|
7,17
|
7,04
|
20/01/2023 |
137.647 |
4,23%
|
6,54
|
6,27
|
6,73
|
6,65
|
19/01/2023 |
168.538 |
-3,48%
|
6,48
|
6,21
|
6,60
|
6,38
|
18/01/2023 |
323.884 |
-7,94%
|
7,24
|
6,50
|
7,24
|
6,61
|
17/01/2023 |
275.500 |
5,28%
|
6,82
|
6,5768
|
7,205
|
7,18
|
16/01/2023 |
389.940 |
15,27%
|
6,10
|
6,0001
|
7,03
|
7,17
|
13/01/2023 |
389.940 |
15,27%
|
6,10
|
6,0001
|
7,03
|
7,17
|
12/01/2023 |
160.557 |
4,71%
|
5,93
|
5,67
|
6,25
|
6,22
|
11/01/2023 |
244.972 |
6,64%
|
5,62
|
5,53
|
5,99
|
5,94
|
10/01/2023 |
193.240 |
7,32%
|
5,21
|
5,13
|
5,62
|
5,57
|
09/01/2023 |
193.038 |
1,17%
|
5,16
|
5,16
|
5,54
|
5,19
|
06/01/2023 |
177.365 |
5,77%
|
4,93
|
4,70
|
5,14
|
5,13
|
05/01/2023 |
265.988 |
-9,01%
|
5,25
|
4,85
|
5,25
|
4,85
|
04/01/2023 |
167.122 |
1,91%
|
5,33
|
5,03
|
5,41
|
5,33
|
03/01/2023 |
196.950 |
-1,32%
|
5,43
|
5,11
|
5,70
|
5,23
|
02/01/2023 |
200.998 |
3,31%
|
5,08
|
5,05
|
5,37
|
5,30
|
30/12/2022 |
200.998 |
3,31%
|
5,08
|
5,05
|
5,37
|
5,30
|
29/12/2022 |
276.803 |
1,18%
|
5,08
|
4,96
|
5,28
|
5,13
|
28/12/2022 |
216.920 |
4,54%
|
4,87
|
4,81
|
5,11
|
5,07
|
27/12/2022 |
451.164 |
-3,58%
|
4,96
|
4,585
|
5,01
|
4,85
|
23/12/2022 |
115.679 |
-2,49%
|
5,18
|
4,93
|
5,195
|
5,10
|
22/12/2022 |
645.612 |
-5,00%
|
5,37
|
5,06
|
5,37
|
5,23
|
21/12/2022 |
378.435 |
-6,54%
|
5,84
|
5,47
|
5,88
|
5,505
|
20/12/2022 |
297.518 |
-7,54%
|
6,33
|
5,86
|
6,47
|
5,89
|
19/12/2022 |
215.976 |
-16,73%
|
7,57
|
6,25
|
7,705
|
6,37
|
16/12/2022 |
537.626 |
-2,30%
|
7,69
|
7,575
|
7,9337
|
7,65
|
15/12/2022 |
157.131 |
0,64%
|
7,60
|
7,60
|
7,97
|
7,83
|
14/12/2022 |
190.873 |
1,43%
|
7,67
|
7,50
|
7,91
|
7,78
|
13/12/2022 |
268.574 |
-5,66%
|
8,45
|
7,61
|
8,68
|
7,67
|