Veritone Inc. Common Stockのデータ

Veritone Inc. Common Stockの基本情報

名前 Veritone Inc. Common Stock
ティッカー VERI
国 United States
上場年 2017.0
セクター Technology

Veritone Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.53 42.03 47.04 43.65 739400.0 43.65
2021-02-12 47.73 44.32 46.45 47.0 609100.0 47.0
2021-02-11 49.32 45.6 48.59 47.35 599100.0 47.35
2021-02-10 50.34 46.5 49.56 47.7 779000.0 47.7
2021-02-09 49.51 45.6 47.1 48.83 784300.0 48.83
2021-02-08 48.1 44.62 45.6 47.08 782600.0 47.08
2021-02-05 44.18 41.7 42.63 44.16 496700.0 44.16
2021-02-04 46.5 41.58 42.5 42.28 1113900.0 42.28
2021-02-03 42.5 40.0 40.84 41.98 592600.0 41.98
2021-02-02 42.0 38.97 41.94 39.82 521100.0 39.82
2021-02-01 41.35 38.25 39.65 40.84 729200.0 40.84
2021-01-29 42.24 38.87 40.85 39.27 695800.0 39.27
2021-01-28 43.0 39.56 39.79 40.42 908500.0 40.42
2021-01-27 43.24 37.0 38.6 39.36 706800.0 39.36
2021-01-26 42.02 38.09 41.86 40.71 932700.0 40.71
2021-01-25 45.0 40.11 42.46 41.63 867100.0 41.63
2021-01-22 41.88 37.12 38.0 41.65 649600.0 41.65
2021-01-21 40.6 38.23 40.21 39.48 471600.0 39.48
2021-01-20 43.47 39.65 40.66 40.21 868200.0 40.21
2021-01-19 41.42 38.7 39.82 40.32 775400.0 40.32
2021-01-15 42.23 38.02 40.92 38.69 695300.0 38.69
2021-01-14 42.12 37.92 37.98 40.73 1177000.0 40.73
2021-01-13 38.09 35.88 36.46 37.82 622600.0 37.82
2021-01-12 37.72 34.2 36.33 36.83 1390000.0 36.83
2021-01-11 38.34 35.31 35.39 36.54 1515500.0 36.54
2021-01-08 38.84 32.21 33.01 38.45 2476900.0 38.45
2021-01-07 32.0 27.45 27.51 31.93 1836000.0 31.93
2021-01-06 28.19 25.65 26.19 26.85 641600.0 26.85
2021-01-05 27.66 25.86 26.3 26.58 541800.0 26.58
2021-01-04 28.72 26.1 28.65 26.49 760200.0 26.49
2020-12-31 29.58 28.18 29.14 28.45 433600.0 28.45
2020-12-30 29.6 27.71 28.24 29.11 388500.0 29.11
2020-12-29 29.81 27.1 29.66 28.03 829500.0 28.03
2020-12-28 34.04 29.1 31.87 29.47 1780100.0 29.47
2020-12-24 30.94 28.54 29.32 30.69 605300.0 30.69
2020-12-23 33.33 29.16 31.3 29.35 1503800.0 29.35
2020-12-22 31.27 28.2 28.56 30.29 1750100.0 30.29
2020-12-21 27.92 24.66 25.35 27.63 1182800.0 27.63
2020-12-18 26.94 25.04 26.66 25.5 1053700.0 25.5
2020-12-17 27.46 25.21 26.0 26.56 887000.0 26.56
2020-12-16 27.25 25.58 26.15 25.61 742500.0 25.61
2020-12-15 29.39 25.49 28.98 26.06 1197700.0 26.06
2020-12-14 32.12 27.8 31.85 28.2 1356600.0 28.2
2020-12-11 31.38 28.75 29.22 30.98 1174300.0 30.98
2020-12-10 30.07 27.03 27.49 29.29 1511000.0 29.29
2020-12-09 31.19 27.66 29.28 28.29 2269000.0 28.29
2020-12-08 31.36 27.65 30.12 28.72 1661800.0 28.72
2020-12-07 32.46 25.32 26.9 30.01 2958700.0 30.01
2020-12-04 27.3 24.0 24.03 27.15 1849900.0 27.15
2020-12-03 25.43 20.57 21.12 23.78 4448100.0 23.78
2020-12-02 25.25 22.32 24.36 24.31 2254900.0 24.31
2020-12-01 30.31 23.71 27.6 25.28 3888800.0 25.28
2020-11-30 35.79 22.5 23.04 26.61 14617400.0 26.61
2020-11-27 21.44 19.66 21.27 21.3 797600.0 21.3
2020-11-25 21.1 16.96 17.35 20.86 2090900.0 20.86
2020-11-24 17.96 15.52 16.47 17.38 943500.0 17.38
2020-11-23 17.34 15.55 17.09 16.52 1260000.0 16.52
2020-11-20 17.85 15.65 17.01 17.42 1831300.0 17.42
2020-11-19 16.36 14.41 14.49 16.32 1602500.0 16.32
2020-11-18 14.52 12.25 12.25 14.13 1458000.0 14.13
2020-11-17 12.95 11.97 12.8 12.34 736100.0 12.34
2020-11-16 13.34 11.92 12.49 12.77 1012600.0 12.77
2020-11-13 12.21 11.44 11.99 12.12 782500.0 12.12
2020-11-12 12.27 11.07 11.35 11.49 920800.0 11.49
2020-11-11 11.45 10.15 10.58 11.37 899500.0 11.37
2020-11-10 10.72 9.67 10.63 10.55 1033300.0 10.55
2020-11-09 10.44 9.36 10.22 9.57 759200.0 9.57
2020-11-06 10.64 9.85 10.62 9.91 777600.0 9.91
2020-11-05 10.99 10.35 10.63 10.61 450900.0 10.61
2020-11-04 10.65 9.96 10.0 10.53 539500.0 10.53
2020-11-03 9.87 8.93 9.08 9.72 511900.0 9.72
2020-11-02 9.85 8.88 9.45 8.98 379800.0 8.98
2020-10-30 10.31 9.15 10.11 9.38 530400.0 9.38
2020-10-29 10.65 9.47 9.47 10.26 646800.0 10.26
2020-10-28 9.9 8.95 9.67 9.46 466900.0 9.46
2020-10-27 10.14 9.6 9.67 9.98 442700.0 9.98
2020-10-26 9.81 9.26 9.26 9.67 334400.0 9.67
2020-10-23 9.72 8.93 9.13 9.71 386800.0 9.71
2020-10-22 9.16 8.55 8.75 9.11 444100.0 9.11
2020-10-21 9.19 8.51 8.75 8.72 403700.0 8.72
2020-10-20 9.72 8.75 9.66 8.77 489900.0 8.77
2020-10-19 10.04 9.59 9.81 9.63 308800.0 9.63
2020-10-16 10.28 9.41 9.97 9.74 475500.0 9.74
2020-10-15 10.12 9.72 9.94 9.99 470900.0 9.99
2020-10-14 10.96 10.01 10.45 10.24 653200.0 10.24
2020-10-13 10.59 9.63 10.4 10.14 629000.0 10.14
2020-10-12 11.49 10.37 11.32 10.47 663800.0 10.47
2020-10-09 11.6 10.5 11.52 11.09 725200.0 11.09
2020-10-08 11.64 10.49 10.5 11.1 1152300.0 11.1
2020-10-07 10.49 9.2 9.25 10.31 743300.0 10.31
2020-10-06 10.0 9.05 9.52 9.11 619600.0 9.11
2020-10-05 9.49 8.91 8.98 9.44 403800.0 9.44
2020-10-02 9.22 8.5 8.75 8.85 282000.0 8.85
2020-10-01 9.32 8.9 9.23 9.05 449800.0 9.05
2020-09-30 9.62 8.98 9.42 9.16 528600.0 9.16
2020-09-29 9.38 8.75 8.98 9.37 469900.0 9.37
2020-09-28 9.05 8.37 8.55 9.02 412900.0 9.02
2020-09-25 8.48 8.03 8.12 8.41 228000.0 8.41
2020-09-24 8.43 7.88 8.41 8.06 558300.0 8.06
2020-09-23 9.31 8.51 8.79 8.53 625800.0 8.53
2020-09-22 9.22 8.47 9.1 8.95 640600.0 8.95
2020-09-21 9.87 8.55 9.31 8.79 1067500.0 8.79
2020-09-18 10.43 8.8 8.92 9.62 3738000.0 9.62
2020-09-17 8.51 7.38 7.75 8.33 715300.0 8.33
2020-09-16 8.07 7.63 7.94 7.71 519300.0 7.71
2020-09-15 7.83 7.29 7.29 7.8 617700.0 7.8
2020-09-14 7.37 6.63 6.88 7.28 582100.0 7.28
2020-09-11 7.42 6.85 7.38 6.85 651400.0 6.85
2020-09-10 7.89 7.17 7.88 7.3 666400.0 7.3
2020-09-09 7.88 7.19 7.43 7.79 606400.0 7.79
2020-09-08 7.62 7.13 7.31 7.24 597500.0 7.24
2020-09-04 8.3 6.83 8.09 7.66 927400.0 7.66
2020-09-03 9.16 8.12 9.16 8.2 763200.0 8.2
2020-09-02 9.44 8.42 9.1 9.29 901100.0 9.29
2020-09-01 9.17 8.16 8.25 9.1 825200.0 9.1
2020-08-31 8.67 8.04 8.56 8.27 1054800.0 8.27
2020-08-28 8.99 8.52 8.83 8.64 480600.0 8.64
2020-08-27 9.48 8.5 9.3 8.83 748900.0 8.83
2020-08-26 9.57 9.22 9.23 9.28 337600.0 9.28
2020-08-25 9.5 8.85 9.2 9.28 679100.0 9.28
2020-08-24 10.12 9.01 9.82 9.17 884700.0 9.17
2020-08-21 10.75 9.66 10.69 9.96 1070800.0 9.96
2020-08-20 11.06 10.66 10.84 10.78 403200.0 10.78
2020-08-19 11.25 10.82 11.0 10.91 355500.0 10.91
2020-08-18 11.46 10.76 11.28 11.09 332500.0 11.09
2020-08-17 11.18 10.66 10.66 11.17 510000.0 11.17
2020-08-14 10.83 10.42 10.6 10.8 385700.0 10.8
2020-08-13 11.24 10.35 10.39 10.53 659100.0 10.53
2020-08-12 12.29 10.3 12.16 10.35 1254700.0 10.35
2020-08-11 13.18 11.81 12.5 12.06 1035900.0 12.06
2020-08-10 13.42 12.26 13.12 12.95 1113000.0 12.95
2020-08-07 13.16 12.34 12.81 12.98 722700.0 12.98
2020-08-06 13.23 12.33 12.52 12.77 602700.0 12.77
2020-08-05 12.93 12.23 12.6 12.61 633400.0 12.61
2020-08-04 12.65 11.97 12.36 12.49 643400.0 12.49
2020-08-03 12.47 11.32 11.32 12.47 1026500.0 12.47
2020-07-31 11.91 10.96 11.9 11.32 822900.0 11.32
2020-07-30 11.59 10.85 11.42 11.46 684200.0 11.46
2020-07-29 11.66 11.09 11.66 11.51 541800.0 11.51
2020-07-28 12.11 11.09 11.27 11.46 984700.0 11.46
2020-07-27 11.4 10.57 11.01 11.26 971100.0 11.26
2020-07-24 11.17 10.55 11.04 10.83 468800.0 10.83
2020-07-23 11.97 11.12 11.65 11.25 494300.0 11.25
2020-07-22 12.4 11.73 12.24 11.8 413200.0 11.8
2020-07-21 12.88 11.84 12.82 12.16 735200.0 12.16
2020-07-20 12.75 11.91 11.99 12.66 881500.0 12.66
2020-07-17 12.48 11.12 11.12 11.98 1224100.0 11.98
2020-07-16 11.38 10.85 11.33 11.29 603200.0 11.29
2020-07-15 11.83 11.09 11.34 11.39 828000.0 11.39
2020-07-14 12.05 10.54 11.62 11.42 1318400.0 11.42
2020-07-13 14.31 11.65 13.58 11.69 1800900.0 11.69
2020-07-10 14.47 13.21 14.33 13.75 2170100.0 13.75
2020-07-09 15.94 13.2 13.32 15.23 6929300.0 15.23
2020-07-08 12.3 11.2 12.24 12.15 1699500.0 12.15
2020-07-07 13.24 11.73 13.14 12.38 1850600.0 12.38
2020-07-06 14.97 13.02 14.8 13.1 2321700.0 13.1
2020-07-02 16.94 15.05 16.6 15.63 1078200.0 15.63
2020-07-01 16.68 14.93 15.0 16.44 1198000.0 16.44
2020-06-30 17.07 14.51 17.03 14.86 2161100.0 14.86
2020-06-29 17.89 16.07 17.2 16.93 833600.0 16.93
2020-06-26 18.68 16.65 18.27 17.15 4778500.0 17.15
2020-06-25 18.55 16.09 16.9 18.55 1440900.0 18.55
2020-06-24 18.41 14.25 17.48 16.73 3070000.0 16.73
2020-06-23 19.67 17.21 18.6 17.41 1802400.0 17.41
2020-06-22 19.18 16.13 16.83 18.42 1935400.0 18.42
2020-06-19 18.3 16.62 17.08 16.89 3007300.0 16.89
2020-06-18 16.97 13.85 14.0 16.89 2063600.0 16.89
2020-06-17 14.98 13.61 14.81 13.81 823800.0 13.81
2020-06-16 15.2 14.01 14.13 14.25 1064800.0 14.25
2020-06-15 13.74 11.9 12.01 13.48 1153500.0 13.48
2020-06-12 12.95 12.13 12.25 12.57 483300.0 12.57
2020-06-11 12.99 11.25 11.89 11.97 943000.0 11.97
2020-06-10 14.18 13.01 13.79 13.12 821500.0 13.12
2020-06-09 13.94 12.1 12.5 13.64 1193500.0 13.64
2020-06-08 12.73 11.2 11.2 12.61 1003800.0 12.61
2020-06-05 13.97 10.29 13.7 11.16 2509600.0 11.16
2020-06-04 14.54 11.71 11.82 13.29 2854100.0 13.29
2020-06-03 12.2 9.4 9.9 12.02 1724200.0 12.02
2020-06-02 10.03 8.92 8.93 9.7 1355200.0 9.7
2020-06-01 8.91 8.34 8.49 8.82 881100.0 8.82
2020-05-29 8.6 7.54 8.0 8.49 623600.0 8.49
2020-05-28 8.65 8.01 8.25 8.04 728600.0 8.04
2020-05-27 8.46 7.96 8.15 8.32 591100.0 8.32
2020-05-26 8.49 7.91 8.27 8.1 539200.0 8.1
2020-05-22 8.76 7.86 8.26 8.03 750000.0 8.03
2020-05-21 8.51 7.58 7.6 8.24 1120400.0 8.24
2020-05-20 7.62 7.23 7.23 7.61 633400.0 7.61
2020-05-19 7.66 6.93 7.01 7.14 738100.0 7.14
2020-05-18 7.57 6.93 7.1 6.99 738300.0 6.99
2020-05-15 7.1 6.7 6.92 6.92 382900.0 6.92
2020-05-14 7.05 6.35 6.75 7.01 631500.0 7.01
2020-05-13 7.55 6.43 7.2 6.78 823800.0 6.78
2020-05-12 7.49 6.35 6.99 7.14 1513200.0 7.14
2020-05-11 6.8 5.69 5.89 6.56 866800.0 6.56
2020-05-08 6.67 5.36 6.56 5.93 1554300.0 5.93
2020-05-07 6.97 6.05 6.49 6.4 772400.0 6.4
2020-05-06 7.35 6.32 6.58 6.52 936300.0 6.52
2020-05-05 6.9 5.77 6.4 6.63 1424100.0 6.63
2020-05-04 6.48 4.86 4.93 6.45 2858400.0 6.45
2020-05-01 5.17 4.73 5.16 4.98 626300.0 4.98
2020-04-30 5.34 4.68 4.74 5.14 863300.0 5.14
2020-04-29 4.88 4.09 4.09 4.73 1020500.0 4.73
2020-04-28 4.12 3.82 4.0 4.03 276000.0 4.03
2020-04-27 4.07 3.88 4.07 4.0 285200.0 4.0
2020-04-24 4.05 3.83 3.95 4.01 161100.0 4.01
2020-04-23 4.08 3.8 4.08 3.98 337300.0 3.98
2020-04-22 4.07 3.89 3.92 4.02 261000.0 4.02
2020-04-21 3.9 3.6 3.8 3.82 228500.0 3.82
2020-04-20 4.15 3.64 3.64 3.86 588800.0 3.86
2020-04-17 3.88 3.35 3.85 3.74 687300.0 3.74
2020-04-16 3.77 3.22 3.4 3.74 721400.0 3.74
2020-04-15 3.5 2.97 3.12 3.33 952800.0 3.33
2020-04-14 3.38 3.07 3.19 3.11 795400.0 3.11
2020-04-13 3.38 2.95 2.97 3.19 948400.0 3.19
2020-04-09 3.11 2.8 2.98 2.96 406100.0 2.96
2020-04-08 3.05 2.84 2.94 2.89 354000.0 2.89
2020-04-07 3.1 2.75 2.89 2.91 385400.0 2.91
2020-04-06 3.17 2.3 2.35 2.78 1654400.0 2.78
2020-04-03 2.26 2.01 2.03 2.23 136900.0 2.23
2020-04-02 2.2 2.0 2.07 2.05 113200.0 2.05
2020-04-01 2.29 2.07 2.25 2.12 104900.0 2.12
2020-03-31 2.5 2.26 2.42 2.33 116200.0 2.33
2020-03-30 2.47 2.24 2.35 2.42 174400.0 2.42
2020-03-27 2.44 2.25 2.32 2.29 171200.0 2.29
2020-03-26 2.45 2.18 2.2 2.43 307500.0 2.43
2020-03-25 2.3 1.93 1.98 2.16 203500.0 2.16
2020-03-24 2.17 1.96 2.13 1.98 224800.0 1.98
2020-03-23 2.11 1.86 2.0 2.1 244700.0 2.1
2020-03-20 2.18 1.87 1.99 2.0 240300.0 2.0
2020-03-19 2.0 1.69 1.85 1.94 236800.0 1.94
2020-03-18 1.83 1.55 1.62 1.81 304300.0 1.81
2020-03-17 1.99 1.5 1.52 1.75 386300.0 1.75
2020-03-16 1.87 1.22 1.8 1.52 625800.0 1.52
2020-03-13 2.2 1.84 2.01 1.89 401700.0 1.89
2020-03-12 2.14 1.8 1.99 2.02 328600.0 2.02
2020-03-11 2.7 2.1 2.56 2.14 475900.0 2.14
2020-03-10 2.75 2.35 2.75 2.44 433400.0 2.44
2020-03-09 2.68 2.4 2.46 2.4 329400.0 2.4
2020-03-06 3.04 2.7 2.99 2.75 459900.0 2.75
2020-03-05 3.21 2.92 3.08 3.04 529600.0 3.04
2020-03-04 3.6 3.1 3.1 3.37 1409700.0 3.37
2020-03-03 3.1 2.89 2.95 2.99 348400.0 2.99
2020-03-02 2.97 2.77 2.77 2.9 342000.0 2.9
2020-02-28 2.71 2.42 2.61 2.68 574800.0 2.68
2020-02-27 2.9 2.67 2.9 2.71 375400.0 2.71
2020-02-26 3.13 2.9 2.94 2.98 242800.0 2.98
2020-02-25 3.3 2.88 3.2 2.93 558400.0 2.93
2020-02-24 3.33 3.01 3.21 3.21 474500.0 3.21
2020-02-21 3.36 3.05 3.33 3.3 457800.0 3.3
2020-02-20 3.3 2.95 3.06 3.3 516500.0 3.3
2020-02-19 3.08 2.9 3.0 3.03 237600.0 3.03
2020-02-18 3.25 2.75 3.18 2.93 683500.0 2.93