Marchés français ouverture 1 h 55 min

Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,1500-0,4600 (-12,74 %)
À la clôture : 04:00PM EDT
3,1200 -0,03 (-0,95 %)
Échanges après Bourse : 07:59PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20243,61003,71003,05003,15003,15001 228 400
09 mai 20243,80004,18003,47003,61003,61001 551 800
08 mai 20243,60004,55003,36003,73003,73005 632 400
07 mai 20243,60003,63003,30003,33003,3300997 300
06 mai 20243,37003,50003,24103,49003,4900686 200
03 mai 20243,40003,63003,32003,36003,3600491 000
02 mai 20243,23003,33003,15003,27503,2750490 500
01 mai 20243,26003,41003,12003,22003,22001 012 300
30 avr. 20243,45003,47003,22003,27003,2700740 900
29 avr. 20243,58003,82003,33003,41003,4100907 800
26 avr. 20243,46003,69003,31003,51003,5100764 800
25 avr. 20243,43003,53003,31003,41503,4150508 700
24 avr. 20243,97003,99203,43103,56003,56001 401 400
23 avr. 20243,48004,05003,48003,83003,83001 017 000
22 avr. 20243,72003,83003,33003,56003,56001 035 000
19 avr. 20243,71003,90003,52003,66003,6600773 300
18 avr. 20243,79004,03003,64003,85003,8500766 900
17 avr. 20244,38004,58703,52003,78003,78002 839 200
16 avr. 20244,44004,93804,36004,37504,37501 305 600
15 avr. 20244,75005,06004,52004,57004,57001 105 200
12 avr. 20244,74005,13004,58004,86004,86001 782 700
11 avr. 20245,13005,35604,45004,72004,72003 454 500
10 avr. 20246,23006,42805,15005,24005,24003 712 200
09 avr. 20246,97007,17006,26006,39006,39001 690 300
08 avr. 20246,30007,17006,15506,97006,97001 965 000
05 avr. 20246,50006,94006,16006,53506,53502 281 600
04 avr. 20246,52007,76006,51006,87006,87005 382 600
03 avr. 20245,94006,50005,73006,45006,45002 428 100
02 avr. 20245,27006,09004,83006,04006,04002 840 400
01 avr. 20245,22005,70005,20005,36005,36001 555 200
28 mars 20245,51005,99004,93005,26005,26004 122 400
27 mars 20246,01006,99005,58005,76005,76005 761 400
26 mars 20245,10006,38004,71206,16006,16009 402 400
25 mars 20244,87005,48004,32005,01005,01004 542 200
22 mars 20243,68005,18003,68004,87004,87008 387 200
21 mars 20244,00004,06003,51003,67003,67002 372 200
20 mars 20243,91004,47003,66003,96003,96004 759 800
19 mars 20243,15004,25003,11003,91503,91505 811 200
18 mars 20244,26004,30002,82003,45003,45008 336 700
15 mars 20242,74003,90002,73003,88003,880013 687 200
14 mars 20242,24003,09002,21002,73002,730022 703 200
13 mars 20241,79003,06901,74302,17002,170023 257 100
12 mars 20241,86001,93001,65501,71001,7100904 200
11 mars 20242,30002,36001,84001,84501,8450691 400
08 mars 20242,23002,32502,12102,24002,2400444 400
07 mars 20242,18002,23002,11002,19002,1900259 100
06 mars 20242,00002,14502,00002,10002,1000341 200
05 mars 20242,29002,30001,89001,97001,9700581 900
04 mars 20242,30002,43502,23002,30002,3000425 600
01 mars 20242,29002,33002,11002,25002,2500431 900
29 févr. 20242,12002,29502,09002,29002,2900470 300
28 févr. 20242,14002,23002,02002,04502,0450440 400
27 févr. 20241,91002,20001,85002,14002,1400660 700
26 févr. 20241,78001,86001,77001,85001,8500236 900
23 févr. 20241,96001,96001,75001,79501,7950391 700
22 févr. 20241,97002,05001,92001,94501,9450423 300
21 févr. 20242,26002,29001,89001,94001,9400691 900
20 févr. 20242,46002,54002,29002,31002,3100502 000
16 févr. 20242,59002,62502,31002,51002,5100724 600
15 févr. 20242,52002,60002,30002,59502,5950823 400
14 févr. 20242,23002,56002,22002,45502,45501 116 400
13 févr. 20241,90002,25001,78002,20002,2000923 100
12 févr. 20241,90002,09001,89201,99001,9900610 300
09 févr. 20241,77001,91501,73001,88001,8800451 300
08 févr. 20241,72001,74501,66501,73001,7300256 200
07 févr. 20241,79001,80001,72001,72001,7200177 300
06 févr. 20241,70001,86001,70001,79001,7900208 400
05 févr. 20241,74001,78401,68501,70001,7000134 000
02 févr. 20241,69001,79001,69001,78001,7800261 600
01 févr. 20241,74001,84001,69001,70001,7000323 700
31 janv. 20241,76001,76501,65001,65001,6500212 900
30 janv. 20241,79001,79001,66501,77001,7700258 000
29 janv. 20241,73001,80001,66501,79501,7950142 500
26 janv. 20241,80001,80001,69001,70001,7000232 100
25 janv. 20241,80001,88001,76501,79501,7950237 400
24 janv. 20241,95001,99001,79001,81501,8150354 100
23 janv. 20241,81001,94001,81001,87001,8700322 500
22 janv. 20241,70001,85001,69001,85001,8500339 100
19 janv. 20241,64001,69201,56001,69001,6900269 200
18 janv. 20241,72001,72001,60001,65001,6500374 900
17 janv. 20241,67001,73001,62501,69501,6950158 500
16 janv. 20241,73001,76201,60001,68001,6800294 700
12 janv. 20241,69001,83001,59001,79501,7950687 800
11 janv. 20241,70001,74001,55001,65001,6500403 900
10 janv. 20241,53001,87001,50001,72001,7200658 100
09 janv. 20241,63001,65001,48001,48501,4850363 600
08 janv. 20241,66001,66001,60001,65001,6500302 700
05 janv. 20241,75001,80901,65001,66001,6600279 400
04 janv. 20241,72001,78701,71001,73001,7300239 700
03 janv. 20241,76001,81001,71001,71001,7100317 300
02 janv. 20241,89001,93001,79001,82001,8200430 800
29 déc. 20231,92001,92001,79101,81001,8100497 800
28 déc. 20232,02002,07001,91101,92001,9200458 700
27 déc. 20232,05002,06001,98002,02002,0200318 800
26 déc. 20232,03002,11502,01002,04002,0400291 900
22 déc. 20231,95002,04001,91002,02002,0200377 400
21 déc. 20231,79001,93001,79001,92001,9200345 500
20 déc. 20231,91001,95001,78001,80001,8000447 800
19 déc. 20231,91002,00001,90001,93001,9300411 800
18 déc. 20232,02002,04001,90001,90001,9000475 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...