Veritone Inc (VERI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
270.906 |
-2,38%
|
2,85
|
2,6109
|
2,9078
|
2,67
|
| 26/11/2024 |
277.702 |
-1,09%
|
2,84
|
2,70
|
2,9124
|
2,73
|
| 25/11/2024 |
274.112 |
0,73%
|
2,83
|
2,73
|
2,90
|
2,75
|
| 22/11/2024 |
325.376 |
-0,18%
|
2,72
|
2,63
|
2,839
|
2,73
|
| 21/11/2024 |
388.458 |
2,43%
|
2,82
|
2,62
|
2,85
|
2,735
|
| 20/11/2024 |
564.516 |
-8,56%
|
2,90
|
2,62
|
3,025
|
2,67
|
| 19/11/2024 |
400.159 |
-1,68%
|
3,07
|
2,81
|
3,1199
|
2,92
|
| 18/11/2024 |
318.905 |
-2,94%
|
3,12
|
2,95
|
3,12
|
2,97
|
| 15/11/2024 |
292.955 |
0,00%
|
3,20
|
2,9815
|
3,26
|
3,06
|
| 14/11/2024 |
443.558 |
-3,77%
|
3,27
|
2,88
|
3,30
|
3,06
|
| 13/11/2024 |
762.468 |
11,78%
|
3,60
|
2,81
|
3,60
|
3,18
|
| 12/11/2024 |
1.287.502 |
-23,93%
|
3,62
|
2,81
|
3,80
|
2,845
|
| 11/11/2024 |
550.001 |
4,48%
|
3,57
|
3,5319
|
3,80
|
3,74
|
| 08/11/2024 |
241.577 |
-1,91%
|
3,64
|
3,34
|
3,71
|
3,57
|
| 07/11/2024 |
534.113 |
9,98%
|
3,3799
|
3,21
|
3,71
|
3,66
|
| 06/11/2024 |
308.095 |
5,74%
|
3,13
|
3,055
|
3,52
|
3,355
|
| 05/11/2024 |
308.015 |
%
|
3,13
|
3,055
|
3,32
|
3,31
|
| 04/11/2024 |
293.593 |
%
|
3,25
|
3,12
|
3,36
|
3,13
|
| 01/11/2024 |
272.858 |
%
|
3,33
|
3,25
|
3,455
|
3,26
|
| 31/10/2024 |
531.525 |
%
|
3,34
|
3,15
|
3,40
|
3,25
|
| 30/10/2024 |
403.013 |
%
|
3,85
|
3,42
|
3,76
|
3,42
|
| 29/10/2024 |
709.709 |
%
|
3,85
|
3,655
|
4,1498
|
3,70
|
| 25/10/2024 |
435.622 |
%
|
3,40
|
3,29
|
3,56
|
3,47
|
| 24/10/2024 |
539.062 |
%
|
4,00
|
3,295
|
3,575
|
3,40
|
| 23/10/2024 |
1.894.249 |
%
|
4,00
|
3,27
|
4,00
|
3,385
|
| 22/10/2024 |
875.604 |
%
|
4,31
|
3,8028
|
4,305
|
4,24
|
| 21/10/2024 |
285.135 |
%
|
4,31
|
4,055
|
4,31
|
4,12
|
| 18/10/2024 |
407.541 |
%
|
4,51
|
4,126
|
4,49
|
4,245
|
| 17/10/2024 |
365.568 |
%
|
4,51
|
4,12
|
4,51
|
4,17
|
| 16/10/2024 |
351.106 |
%
|
4,15
|
4,06
|
4,46
|
4,46
|
| 15/10/2024 |
315.061 |
%
|
4,25
|
4,0004
|
4,26
|
4,16
|
| 14/10/2024 |
551.287 |
%
|
4,06
|
4,00
|
4,3776
|
4,24
|
| 11/10/2024 |
3.231.884 |
%
|
4,77
|
4,03
|
5,635
|
4,13
|
| 10/10/2024 |
683.754 |
%
|
4,05
|
4,29
|
4,67
|
4,62
|
| 09/10/2024 |
1.354.422 |
%
|
4,05
|
4,20
|
4,6998
|
4,51
|
| 08/10/2024 |
985.686 |
%
|
4,05
|
3,6661
|
4,24
|
4,21
|
| 07/10/2024 |
1.044.719 |
%
|
4,05
|
3,69
|
4,44
|
3,73
|
| 04/10/2024 |
561.573 |
%
|
3,44
|
3,645
|
4,0749
|
4,06
|
| 03/10/2024 |
106.453 |
%
|
3,44
|
3,38
|
3,53
|
3,30
|
| 02/10/2024 |
106.169 |
%
|
3,44
|
3,38
|
3,53
|
3,53
|
| 01/10/2024 |
280.448 |
%
|
3,54
|
3,3701
|
3,54
|
3,47
|
| 30/09/2024 |
164.532 |
%
|
3,65
|
3,51
|
3,74
|
3,59
|
| 27/09/2024 |
276.443 |
%
|
3,65
|
3,64
|
3,9195
|
3,75
|
| 26/09/2024 |
221.947 |
%
|
3,65
|
3,47
|
3,84
|
3,77
|
| 25/09/2024 |
360.820 |
%
|
3,75
|
3,435
|
3,83
|
3,80
|
| 24/09/2024 |
358.790 |
%
|
3,49
|
3,435
|
3,83
|
3,75
|
| 23/09/2024 |
275.148 |
%
|
3,70
|
3,31
|
3,70
|
3,41
|
| 20/09/2024 |
175.663 |
%
|
3,81
|
3,58
|
3,92
|
3,68
|
| 19/09/2024 |
382.041 |
%
|
3,88
|
3,68
|
3,97
|
3,855
|
| 18/09/2024 |
581.542 |
%
|
3,85
|
3,64
|
4,00
|
3,62
|
| 17/09/2024 |
506.490 |
%
|
3,74
|
3,64
|
3,93
|
3,835
|
| 16/09/2024 |
509.524 |
%
|
3,37
|
3,2515
|
3,77
|
3,70
|
| 13/09/2024 |
627.033 |
%
|
2,92
|
3,35
|
3,72
|
3,41
|
| 12/09/2024 |
1.146.688 |
%
|
2,92
|
3,03
|
3,60
|
3,37
|
| 11/09/2024 |
121.788 |
%
|
2,92
|
2,865
|
3,015
|
3,01
|
| 10/09/2024 |
262.498 |
%
|
2,92
|
2,87
|
3,10
|
2,995
|
| 09/09/2024 |
118.066 |
%
|
2,88
|
2,81
|
2,91
|
2,89
|
| 06/09/2024 |
243.361 |
%
|
2,88
|
2,752
|
2,92
|
2,865
|
| 05/09/2024 |
333.177 |
%
|
2,98
|
2,91
|
3,20
|
2,90
|
| 04/09/2024 |
218.064 |
%
|
2,87
|
2,85
|
3,00
|
2,95
|
| 03/09/2024 |
292.480 |
%
|
3,10
|
2,85
|
3,109
|
2,95
|
| 30/08/2024 |
595.784 |
%
|
3,00
|
2,865
|
3,105
|
3,105
|
| 29/08/2024 |
304.517 |
%
|
2,94
|
2,8001
|
2,97
|
2,93
|
| 28/08/2024 |
380.446 |
%
|
2,90
|
2,655
|
2,945
|
2,89
|
| 27/08/2024 |
317.315 |
%
|
3,57
|
2,87
|
3,05
|
2,945
|
| 26/08/2024 |
304.783 |
%
|
3,57
|
3,023
|
3,30
|
3,065
|
| 23/08/2024 |
367.554 |
%
|
3,57
|
3,23
|
3,50
|
3,30
|
| 22/08/2024 |
526.956 |
%
|
3,57
|
3,20
|
3,57
|
3,265
|
| 21/08/2024 |
422.563 |
%
|
3,60
|
3,52
|
3,90
|
3,57
|
| 20/08/2024 |
544.044 |
%
|
3,60
|
3,40
|
3,78
|
3,75
|
| 19/08/2024 |
824.898 |
%
|
3,84
|
3,49
|
3,89
|
3,715
|
| 16/08/2024 |
1.977.971 |
%
|
3,16
|
3,55
|
4,1445
|
3,82
|
| 15/08/2024 |
1.843.831 |
%
|
3,16
|
3,0611
|
3,75
|
3,4605
|
| 14/08/2024 |
2.731.984 |
%
|
2,90
|
2,88
|
3,50
|
3,03
|
| 13/08/2024 |
1.289.787 |
%
|
2,35
|
2,32
|
2,86
|
2,8481
|
| 12/08/2024 |
170.683 |
%
|
2,62
|
2,2501
|
2,424
|
2,29
|
| 09/08/2024 |
440.580 |
%
|
2,62
|
2,20
|
2,64
|
2,35
|
| 08/08/2024 |
510.698 |
%
|
2,34
|
2,38
|
2,711
|
2,675
|
| 07/08/2024 |
313.103 |
%
|
2,34
|
2,22
|
2,41
|
2,28
|
| 06/08/2024 |
257.422 |
%
|
2,34
|
2,255
|
2,40
|
2,305
|
| 05/08/2024 |
423.525 |
%
|
2,19
|
2,03
|
2,33
|
2,25
|
| 02/08/2024 |
257.618 |
%
|
2,41
|
2,37
|
2,50
|
2,44
|
| 01/08/2024 |
259.441 |
%
|
2,61
|
2,49
|
2,73
|
2,53
|
| 31/07/2024 |
222.503 |
%
|
2,68
|
2,59
|
2,71
|
2,63
|
| 30/07/2024 |
322.751 |
%
|
2,96
|
2,82
|
3,00
|
2,8512
|
| 29/07/2024 |
320.557 |
%
|
2,96
|
2,82
|
3,00
|
2,86
|
| 26/07/2024 |
157.451 |
%
|
3,13
|
2,925
|
3,20
|
2,97
|
| 25/07/2024 |
238.112 |
%
|
2,91
|
2,89
|
3,19
|
3,07
|
| 24/07/2024 |
240.149 |
%
|
3,08
|
2,88
|
3,22
|
2,915
|
| 23/07/2024 |
311.043 |
%
|
3,08
|
3,02
|
3,305
|
3,25
|
| 22/07/2024 |
350.805 |
%
|
2,73
|
2,73
|
3,07
|
3,04
|
| 19/07/2024 |
183.009 |
%
|
2,73
|
2,65
|
2,8485
|
2,72
|
| 18/07/2024 |
318.312 |
%
|
3,08
|
2,75
|
3,1089
|
2,77
|
| 17/07/2024 |
356.525 |
%
|
3,08
|
2,991
|
3,3698
|
3,05
|
| 16/07/2024 |
468.526 |
%
|
3,08
|
2,9852
|
3,4265
|
3,33
|
| 15/07/2024 |
583.899 |
%
|
3,08
|
2,95
|
3,35
|
3,07
|
| 12/07/2024 |
263.840 |
%
|
2,95
|
2,86
|
3,0698
|
3,06
|
| 11/07/2024 |
530.399 |
%
|
2,77
|
2,81
|
3,16
|
2,915
|
| 10/07/2024 |
556.843 |
%
|
2,77
|
2,845
|
3,22
|
3,15
|
| 09/07/2024 |
342.009 |
%
|
2,77
|
2,69
|
2,9377
|
2,80
|
