Stockscreener 앱 받기
2.73
0.18%
-0.005
Veritone Inc 주식 (VERI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.83 | $2.70 | $0.125 | 539,025.0 | -0.18% |
| 2024-11-21 | $2.75 | $2.63 | $0.12 | 518,194.0 | +2.43% |
| 2024-11-20 | $2.85 | $2.62 | $0.23 | 796,782.0 | -8.56% |
| 2024-11-19 | $3.02 | $2.81 | $0.215 | 564,511.0 | -1.68% |
| 2024-11-18 | $3.12 | $2.95 | $0.17 | 475,522.0 | -2.94% |
| 2024-11-15 | $3.13 | $2.98 | $0.1485 | 404,875.0 | +0.00% |
| 2024-11-14 | $3.26 | $3.02 | $0.24 | 627,695.0 | -3.77% |
| 2024-11-13 | $3.31 | $2.88 | $0.43 | 1,156,666.0 | +11.78% |
| 2024-11-12 | $3.60 | $2.81 | $0.79 | 2,004,056.0 | -23.93% |
| 2024-11-11 | $3.80 | $3.53 | $0.2681 | 802,471.0 | +4.76% |
| 2024-11-08 | $3.62 | $3.40 | $0.22 | 353,366.0 | -2.46% |
| 2024-11-07 | $3.71 | $3.34 | $0.37 | 714,697.0 | +9.09% |
| 2024-11-06 | $3.52 | $3.21 | $0.31 | 467,450.0 | +1.36% |
| 2024-11-05 | $3.32 | $3.06 | $0.265 | 512,324.0 | +5.75% |
| 2024-11-04 | $3.36 | $3.12 | $0.24 | 444,318.0 | -3.99% |
| 2024-11-01 | $3.46 | $3.25 | $0.205 | 407,817.0 | +0.31% |
| 2024-10-31 | $3.40 | $3.15 | $0.255 | 821,450.0 | -4.97% |
| 2024-10-30 | $3.76 | $3.42 | $0.34 | 616,151.0 | -7.57% |
| 2024-10-29 | $4.15 | $3.65 | $0.495 | 1,065,685.0 | -3.90% |
| 2024-10-28 | $3.88 | $3.49 | $0.3901 | 989,258.0 | +10.95% |
| 2024-10-25 | $3.56 | $3.29 | $0.27 | 591,907.0 | +2.06% |
| 2024-10-24 | $3.58 | $3.29 | $0.28 | 766,431.0 | +0.44% |
Veritone Inc 주식 (VERI) 연도별 가격 이력
이 심층 분석에서는 Veritone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VERI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veritone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veritone Inc 주식 (VERI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.80 | $2.62 | $1.18 | 11,328,794.0 | -16.00% |
| 2024-10 | $5.63 | $3.15 | $2.48 | 24,202,417.0 | -9.47% |
| 2024-09 | $4.00 | $2.75 | $1.25 | 9,494,973.0 | +15.81% |
| 2024-08 | $4.14 | $2.03 | $2.11 | 21,392,069.0 | +17.87% |
| 2024-07 | $3.43 | $2.24 | $1.19 | 10,632,019.0 | +16.37% |
| 2024-06 | $3.07 | $2.25 | $0.82 | 12,162,598.0 | -23.39% |
| 2024-05 | $4.55 | $2.81 | $1.74 | 21,260,066.0 | -9.79% |
| 2024-04 | $7.76 | $3.22 | $4.54 | 39,229,422.0 | -37.83% |
| 2024-03 | $6.99 | $1.66 | $5.33 | 116,608,185.0 | +129.69% |
| 2024-02 | $2.62 | $1.67 | $0.96 | 9,765,787.0 | +38.79% |
| 2024-01 | $1.99 | $1.48 | $0.51 | 6,861,401.0 | -8.84% |
Veritone Inc 주식 (VERI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.49 | $1.78 | $0.71 | 7,195,256.0 | -12.56% |
| 2023-11 | $2.73 | $1.54 | $1.19 | 8,963,437.0 | -17.53% |
| 2023-10 | $2.78 | $2.17 | $0.61 | 5,117,754.0 | -2.71% |
| 2023-09 | $3.23 | $2.26 | $0.97 | 7,046,175.0 | -15.96% |
| 2023-08 | $4.63 | $2.47 | $2.16 | 12,728,603.0 | -33.48% |
| 2023-07 | $4.80 | $3.52 | $1.28 | 6,497,906.0 | +17.73% |
| 2023-06 | $4.72 | $2.98 | $1.74 | 16,630,577.0 | -0.51% |
| 2023-05 | $4.82 | $3.54 | $1.28 | 13,149,012.0 | -17.23% |
| 2023-04 | $6.03 | $4.53 | $1.50 | 12,736,913.0 | -18.35% |
| 2023-03 | $8.04 | $4.78 | $3.26 | 18,187,205.0 | -17.77% |
| 2023-02 | $10.99 | $6.87 | $4.12 | 22,758,059.0 | -16.09% |
| 2023-01 | $9.45 | $4.68 | $4.77 | 11,884,004.0 | +59.43% |
Veritone Inc 주식 (VERI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.68 | $4.57 | $4.11 | 9,954,762.0 | -21.36% |
| 2022-11 | $7.67 | $4.63 | $3.04 | 8,271,676.0 | -9.04% |
| 2022-10 | $7.46 | $5.21 | $2.25 | 4,088,720.0 | +31.62% |
| 2022-09 | $7.32 | $5.34 | $1.98 | 6,724,257.0 | -23.40% |
| 2022-08 | $9.71 | $6.40 | $3.31 | 9,077,733.0 | +4.55% |
| 2022-07 | $7.93 | $6.15 | $1.78 | 5,086,478.0 | +7.66% |
| 2022-06 | $8.10 | $5.72 | $2.38 | 9,565,726.0 | -16.07% |
| 2022-05 | $11.24 | $7.14 | $4.10 | 12,663,287.0 | -28.16% |
| 2022-04 | $19.14 | $10.61 | $8.53 | 7,767,189.0 | -40.75% |
| 2022-03 | $20.25 | $14.15 | $6.10 | 9,609,035.0 | +8.55% |
| 2022-02 | $19.29 | $14.10 | $5.19 | 8,425,996.0 | +6.79% |
| 2022-01 | $23.17 | $13.06 | $10.11 | 8,296,111.0 | -29.85% |
1.77%
0.01%
자본화:
|
볼륨(24시간):