Veritone Inc (VERI)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
398.529 |
6,28%
|
7,65
|
7,64
|
8,37
|
8,13
|
09/12/2022 |
438.294 |
1,85%
|
7,53
|
7,126
|
7,945
|
7,70
|
08/12/2022 |
276.876 |
8,19%
|
7,00
|
6,90
|
7,71
|
7,53
|
07/12/2022 |
207.253 |
2,05%
|
6,80
|
6,75
|
7,16
|
6,96
|
06/12/2022 |
677.461 |
-2,99%
|
7,00
|
6,76
|
7,11
|
6,82
|
05/12/2022 |
928.770 |
-6,14%
|
7,42
|
6,94
|
7,595
|
7,03
|
02/12/2022 |
1.815.228 |
2,89%
|
7,14
|
6,95
|
7,62
|
7,49
|
01/12/2022 |
1.724.638 |
8,01%
|
5,70
|
6,78
|
7,56
|
7,28
|
30/11/2022 |
3.634.532 |
20,14%
|
5,70
|
5,64
|
6,93
|
6,74
|
29/11/2022 |
770.911 |
-2,10%
|
6,09
|
5,56
|
5,89
|
5,60
|
28/11/2022 |
393.132 |
-2,71%
|
6,09
|
5,70
|
5,99
|
5,74
|
25/11/2022 |
219.728 |
-0,82%
|
6,09
|
5,80
|
6,12
|
5,9001
|
24/11/2022 |
549.755 |
-0,82%
|
6,09
|
5,91
|
6,28
|
6,04
|
23/11/2022 |
549.755 |
-0,82%
|
6,09
|
5,91
|
6,28
|
6,04
|
22/11/2022 |
327.111 |
-0,98%
|
6,17
|
5,935
|
6,32
|
6,09
|
21/11/2022 |
428.794 |
0,82%
|
6,08
|
5,855
|
6,21
|
6,15
|
18/11/2022 |
608.620 |
-4,39%
|
6,61
|
6,04
|
6,54
|
6,10
|
17/11/2022 |
424.961 |
-6,61%
|
6,61
|
6,305
|
6,62
|
6,36
|
16/11/2022 |
566.224 |
-6,26%
|
7,16
|
6,5201
|
7,12
|
6,815
|
15/11/2022 |
986.890 |
0,55%
|
7,13
|
7,05
|
7,66
|
7,29
|
14/11/2022 |
246.622 |
2,03%
|
6,26
|
6,65
|
7,20
|
7,05
|
11/11/2022 |
313.268 |
10,21%
|
6,26
|
6,214
|
7,04
|
6,91
|
10/11/2022 |
224.336 |
16,17%
|
5,55
|
6,0501
|
6,49
|
6,25
|
09/11/2022 |
758.355 |
-10,22%
|
5,55
|
4,63
|
5,56
|
5,36
|
08/11/2022 |
201.475 |
-4,48%
|
7,10
|
5,74
|
6,3499
|
5,97
|
07/11/2022 |
115.040 |
0,48%
|
7,10
|
5,981
|
6,42
|
6,23
|
04/11/2022 |
138.974 |
0,32%
|
7,10
|
5,835
|
6,3011
|
6,19
|
03/11/2022 |
55.906 |
-3,04%
|
7,10
|
6,225
|
6,53
|
6,225
|
02/11/2022 |
154.501 |
-10,30%
|
7,10
|
6,2597
|
6,90
|
6,35
|
01/11/2022 |
92.207 |
-4,99%
|
7,10
|
7,03
|
7,60
|
7,04
|
31/10/2022 |
71.718 |
4,66%
|
7,10
|
7,03
|
7,445
|
7,41
|
28/10/2022 |
63.195 |
0,86%
|
7,03
|
6,71
|
7,10
|
7,07
|
27/10/2022 |
63.402 |
0,57%
|
7,04
|
6,94
|
7,27
|
7,01
|
26/10/2022 |
84.007 |
4,63%
|
6,50
|
6,76
|
7,24
|
7,00
|
25/10/2022 |
101.341 |
7,60%
|
6,50
|
6,52
|
6,94
|
6,94
|
24/10/2022 |
79.075 |
-0,31%
|
6,43
|
6,16
|
6,655
|
6,45
|
21/10/2022 |
44.917 |
1,25%
|
6,49
|
6,135
|
6,48
|
6,47
|
20/10/2022 |
98.364 |
1,42%
|
6,39
|
6,3456
|
6,8399
|
6,44
|
19/10/2022 |
79.713 |
-2,76%
|
5,41
|
6,24
|
6,47
|
6,35
|
18/10/2022 |
106.088 |
2,35%
|
5,41
|
6,42
|
6,71
|
6,53
|
17/10/2022 |
143.536 |
7,23%
|
5,41
|
6,15
|
6,46
|
6,38
|
14/10/2022 |
121.800 |
-2,62%
|
5,41
|
5,91
|
6,28
|
5,95
|
13/10/2022 |
183.840 |
9,70%
|
5,41
|
5,25
|
6,15
|
6,11
|
12/10/2022 |
82.826 |
2,20%
|
5,41
|
5,3086
|
5,60
|
5,57
|
11/10/2022 |
153.982 |
1,68%
|
5,36
|
5,2104
|
5,52
|
5,45
|
10/10/2022 |
182.473 |
-3,34%
|
5,74
|
5,41
|
5,74
|
5,50
|
07/10/2022 |
202.759 |
-8,81%
|
6,12
|
5,67
|
6,07
|
5,69
|
06/10/2022 |
57.422 |
-1,25%
|
6,41
|
6,24
|
6,68
|
6,30
|
05/10/2022 |
97.488 |
0,31%
|
6,25
|
6,12
|
6,43
|
6,38
|
04/10/2022 |
104.213 |
8,16%
|
5,9007
|
5,9007
|
6,41
|
6,36
|
03/10/2022 |
148.060 |
4,44%
|
5,63
|
5,49
|
5,96
|
5,88
|
30/09/2022 |
151.900 |
-3,76%
|
5,83
|
5,60
|
6,24
|
5,63
|
29/09/2022 |
139.517 |
-0,68%
|
5,83
|
5,53
|
5,87
|
5,86
|
28/09/2022 |
94.502 |
4,43%
|
5,74
|
5,65
|
5,9711
|
5,90
|
27/09/2022 |
105.985 |
2,17%
|
5,70
|
5,52
|
5,86
|
5,65
|
26/09/2022 |
132.584 |
-2,47%
|
5,70
|
5,425
|
5,90
|
5,53
|
23/09/2022 |
291.766 |
-2,41%
|
5,70
|
5,3425
|
5,70
|
5,68
|
22/09/2022 |
345.802 |
-9,77%
|
6,45
|
5,805
|
6,45
|
5,82
|
21/09/2022 |
135.638 |
-2,86%
|
6,65
|
6,43
|
6,77
|
6,45
|
20/09/2022 |
110.044 |
-1,32%
|
6,82
|
6,62
|
6,895
|
6,73
|
19/09/2022 |
175.672 |
-4,48%
|
7,09
|
6,60
|
7,32
|
6,82
|
16/09/2022 |
203.153 |
1,71%
|
7,05
|
6,74
|
7,17
|
7,14
|
15/09/2022 |
139.339 |
2,04%
|
6,98
|
6,89
|
7,30
|
7,02
|
14/09/2022 |
130.982 |
0,29%
|
6,77
|
6,62
|
6,96
|
6,88
|
13/09/2022 |
158.636 |
-2,42%
|
6,76
|
6,58
|
6,94
|
6,86
|
12/09/2022 |
214.817 |
1,30%
|
7,11
|
6,81
|
7,2196
|
7,03
|
09/09/2022 |
149.006 |
4,17%
|
6,88
|
6,79
|
7,05
|
7,00
|
08/09/2022 |
93.578 |
6,38%
|
6,63
|
6,46
|
6,81
|
7,00
|
07/09/2022 |
147.932 |
1,23%
|
6,36
|
6,335
|
6,64
|
6,58
|
06/09/2022 |
181.310 |
-3,78%
|
6,72
|
6,30
|
6,64
|
6,50
|
05/09/2022 |
205.344 |
-3,78%
|
6,72
|
6,3001
|
6,72
|
6,37
|
02/09/2022 |
205.344 |
-3,78%
|
6,72
|
6,3001
|
6,72
|
6,37
|
01/09/2022 |
465.912 |
-9,93%
|
7,15
|
6,2993
|
7,165
|
6,62
|
31/08/2022 |
185.057 |
0,14%
|
7,44
|
7,09
|
7,57
|
7,35
|
30/08/2022 |
148.385 |
0,69%
|
7,45
|
7,10
|
7,6012
|
7,34
|
29/08/2022 |
141.977 |
-1,09%
|
7,35
|
7,25
|
7,63
|
7,29
|
26/08/2022 |
163.454 |
-1,86%
|
7,37
|
7,25
|
7,56
|
7,37
|
25/08/2022 |
164.201 |
8,84%
|
6,74
|
6,74
|
7,54
|
7,51
|
24/08/2022 |
110.092 |
1,18%
|
6,74
|
6,74
|
7,04
|
6,89
|
23/08/2022 |
239.069 |
3,03%
|
6,80
|
6,695
|
7,37
|
6,81
|
22/08/2022 |
186.482 |
-3,50%
|
6,75
|
6,40
|
6,76
|
6,62
|
19/08/2022 |
232.055 |
-10,09%
|
7,91
|
6,75
|
7,465
|
6,86
|
18/08/2022 |
268.702 |
-2,80%
|
7,91
|
7,32
|
7,86
|
7,63
|
17/08/2022 |
149.725 |
-2,24%
|
7,85
|
7,6417
|
8,13
|
7,85
|
16/08/2022 |
290.338 |
8,54%
|
7,27
|
7,20
|
8,03
|
8,021
|
15/08/2022 |
152.880 |
0,41%
|
7,36
|
7,33
|
7,67
|
7,39
|
12/08/2022 |
210.561 |
-0,41%
|
7,44
|
7,255
|
7,64
|
7,36
|
11/08/2022 |
274.686 |
-6,93%
|
8,05
|
7,335
|
8,12
|
7,39
|
10/08/2022 |
594.982 |
-11,58%
|
8,00
|
7,20
|
8,647
|
7,94
|
09/08/2022 |
335.770 |
-5,97%
|
9,70
|
8,7855
|
9,62
|
8,98
|
08/08/2022 |
215.672 |
8,52%
|
8,82
|
8,82
|
9,57
|
9,55
|
05/08/2022 |
301.982 |
1,97%
|
8,46
|
8,23
|
8,924
|
8,80
|
04/08/2022 |
168.272 |
5,89%
|
8,01
|
8,1001
|
8,68
|
8,63
|
03/08/2022 |
219.188 |
2,77%
|
8,01
|
7,87
|
8,49
|
8,15
|
02/08/2022 |
289.640 |
13,94%
|
6,85
|
6,83
|
7,9999
|
7,93
|
01/08/2022 |
163.403 |
-1,00%
|
6,95
|
6,84
|
7,21
|
6,96
|
29/07/2022 |
147.517 |
0,57%
|
6,99
|
6,79
|
7,06
|
7,03
|
28/07/2022 |
120.307 |
0,29%
|
6,99
|
6,80
|
7,19
|
6,99
|
27/07/2022 |
117.956 |
7,56%
|
6,70
|
6,4875
|
6,99
|
6,97
|
26/07/2022 |
166.513 |
-4,63%
|
6,70
|
6,455
|
6,7199
|
6,495
|