XNAS
Datos históricos de Veritone, Inc.
Veritone, Inc. · VERI
$0.56
▲ +0.00 (+0.80%)
Última operación · 10/10/2026, 18:36:46 UTC
- Variación en el periodo
- −88.41%
- Máximo
- US$9.42
- 15 de octubre de 2025
- Mínimo
- US$0.54
- 9 de octubre de 2026
- Volumen medio diario
- 3.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.61 | 0.63 | 0.54 | 0.55 | −5.49% | 21.63 M |
| 8 oct 2026 | 0.70 | 0.70 | 0.58 | 0.59 | −15.36% | 15.59 M |
| 7 oct 2026 | 0.75 | 0.77 | 0.68 | 0.69 | −7.38% | 9.69 M |
| 6 oct 2026 | 0.77 | 0.77 | 0.73 | 0.75 | +2.82% | 4.41 M |
| 5 oct 2026 | 0.75 | 0.98 | 0.73 | 0.73 | −3.10% | 20.07 M |
| 2 oct 2026 | 0.81 | 0.81 | 0.72 | 0.75 | −0.04% | 12.83 M |
| 1 oct 2026 | 0.80 | 0.81 | 0.72 | 0.75 | −37.03% | 24.89 M |
| 30 sep 2026 | 1.33 | 1.37 | 1.11 | 1.19 | −9.85% | 4.1 M |
| 29 sep 2026 | 1.28 | 1.33 | 1.27 | 1.32 | +3.13% | 1.52 M |
| 28 sep 2026 | 1.29 | 1.31 | 1.25 | 1.28 | −2.29% | 1.87 M |
| 25 sep 2026 | 1.34 | 1.40 | 1.29 | 1.31 | −1.50% | 2.57 M |
| 24 sep 2026 | 1.29 | 1.34 | 1.25 | 1.33 | +3.10% | 2.17 M |
| 23 sep 2026 | 1.30 | 1.35 | 1.24 | 1.29 | +0.78% | 2.88 M |
| 22 sep 2026 | 1.21 | 1.29 | 1.17 | 1.28 | +9.40% | 2.39 M |
| 21 sep 2026 | 1.11 | 1.25 | 1.11 | 1.17 | +6.36% | 3.57 M |
| 18 sep 2026 | 1.08 | 1.11 | 1.05 | 1.10 | +1.85% | 2.7 M |
| 17 sep 2026 | 1.09 | 1.14 | 1.07 | 1.08 | −0.92% | 2.22 M |
| 16 sep 2026 | 1.11 | 1.12 | 1.04 | 1.09 | −1.80% | 2.21 M |
| 15 sep 2026 | 1.13 | 1.20 | 1.07 | 1.11 | −3.48% | 2.73 M |
| 14 sep 2026 | 1.04 | 1.18 | 0.98 | 1.15 | +10.58% | 7.44 M |
| 11 sep 2026 | 0.87 | 1.08 | 0.87 | 1.04 | +18.15% | 5.27 M |
| 10 sep 2026 | 0.85 | 0.89 | 0.84 | 0.88 | +2.61% | 1.05 M |
| 9 sep 2026 | 0.92 | 0.92 | 0.85 | 0.86 | −6.30% | 1.51 M |
| 8 sep 2026 | 0.90 | 0.97 | 0.88 | 0.92 | +0.99% | 2.11 M |
| 4 sep 2026 | 0.82 | 0.91 | 0.80 | 0.91 | +10.01% | 3.13 M |
| 3 sep 2026 | 0.80 | 0.84 | 0.80 | 0.82 | +2.47% | 2.5 M |
| 2 sep 2026 | 0.79 | 0.82 | 0.77 | 0.80 | +2.43% | 2.96 M |
| 1 sep 2026 | 0.78 | 0.82 | 0.76 | 0.79 | −1.10% | 1.73 M |
| 31 ago 2026 | 0.80 | 0.82 | 0.76 | 0.79 | −0.58% | 2.69 M |
| 28 ago 2026 | 0.82 | 0.82 | 0.78 | 0.80 | −2.65% | 1.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.