NasdaqGM - Delayed Quote • USD
Veritone, Inc. (VERI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.9700 | 3.9920 | 3.4310 | 3.5600 | 3.5600 | 1,401,000 |
Apr 23, 2024 | 3.4800 | 4.0500 | 3.4800 | 3.8300 | 3.8300 | 1,017,000 |
Apr 22, 2024 | 3.7200 | 3.8300 | 3.3300 | 3.5600 | 3.5600 | 1,035,000 |
Apr 19, 2024 | 3.7100 | 3.9000 | 3.5200 | 3.6600 | 3.6600 | 773,300 |
Apr 18, 2024 | 3.7900 | 4.0300 | 3.6400 | 3.8500 | 3.8500 | 766,900 |
Apr 17, 2024 | 4.3800 | 4.5870 | 3.5200 | 3.7800 | 3.7800 | 2,839,200 |
Apr 16, 2024 | 4.4400 | 4.9380 | 4.3600 | 4.3750 | 4.3750 | 1,305,600 |
Apr 15, 2024 | 4.7500 | 5.0600 | 4.5200 | 4.5700 | 4.5700 | 1,105,200 |
Apr 12, 2024 | 4.7400 | 5.1300 | 4.5800 | 4.8600 | 4.8600 | 1,782,700 |
Apr 11, 2024 | 5.1300 | 5.3560 | 4.4500 | 4.7200 | 4.7200 | 3,454,500 |
Apr 10, 2024 | 6.2300 | 6.4280 | 5.1500 | 5.2400 | 5.2400 | 3,712,200 |
Apr 9, 2024 | 6.9700 | 7.1700 | 6.2600 | 6.3900 | 6.3900 | 1,690,300 |
Apr 8, 2024 | 6.3000 | 7.1700 | 6.1550 | 6.9700 | 6.9700 | 1,965,000 |
Apr 5, 2024 | 6.5000 | 6.9400 | 6.1600 | 6.5350 | 6.5350 | 2,281,600 |
Apr 4, 2024 | 6.5200 | 7.7600 | 6.5100 | 6.8700 | 6.8700 | 5,382,600 |
Apr 3, 2024 | 5.9400 | 6.5000 | 5.7300 | 6.4500 | 6.4500 | 2,428,100 |
Apr 2, 2024 | 5.2700 | 6.0900 | 4.8300 | 6.0400 | 6.0400 | 2,840,400 |
Apr 1, 2024 | 5.2200 | 5.7000 | 5.2000 | 5.3600 | 5.3600 | 1,555,200 |
Mar 28, 2024 | 5.5100 | 5.9900 | 4.9300 | 5.2600 | 5.2600 | 4,122,400 |
Mar 27, 2024 | 6.0100 | 6.9900 | 5.5800 | 5.7600 | 5.7600 | 5,761,400 |
Mar 26, 2024 | 5.1000 | 6.3800 | 4.7120 | 6.1600 | 6.1600 | 9,402,400 |
Mar 25, 2024 | 4.8700 | 5.4800 | 4.3200 | 5.0100 | 5.0100 | 4,542,200 |
Mar 22, 2024 | 3.6800 | 5.1800 | 3.6800 | 4.8700 | 4.8700 | 8,387,200 |
Mar 21, 2024 | 4.0000 | 4.0600 | 3.5100 | 3.6700 | 3.6700 | 2,372,200 |
Mar 20, 2024 | 3.9100 | 4.4700 | 3.6600 | 3.9600 | 3.9600 | 4,759,800 |
Mar 19, 2024 | 3.1500 | 4.2500 | 3.1100 | 3.9150 | 3.9150 | 5,811,200 |
Mar 18, 2024 | 4.2600 | 4.3000 | 2.8200 | 3.4500 | 3.4500 | 8,336,700 |
Mar 15, 2024 | 2.7400 | 3.9000 | 2.7300 | 3.8800 | 3.8800 | 13,687,200 |
Mar 14, 2024 | 2.2400 | 3.0900 | 2.2100 | 2.7300 | 2.7300 | 22,703,200 |
Mar 13, 2024 | 1.7900 | 3.0690 | 1.7430 | 2.1700 | 2.1700 | 23,257,100 |
Mar 12, 2024 | 1.8600 | 1.9300 | 1.6550 | 1.7100 | 1.7100 | 904,200 |
Mar 11, 2024 | 2.3000 | 2.3600 | 1.8400 | 1.8450 | 1.8450 | 691,400 |
Mar 8, 2024 | 2.2300 | 2.3250 | 2.1210 | 2.2400 | 2.2400 | 444,400 |
Mar 7, 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1900 | 2.1900 | 259,100 |
Mar 6, 2024 | 2.0000 | 2.1450 | 2.0000 | 2.1000 | 2.1000 | 341,200 |
Mar 5, 2024 | 2.2900 | 2.3000 | 1.8900 | 1.9700 | 1.9700 | 581,900 |
Mar 4, 2024 | 2.3000 | 2.4350 | 2.2300 | 2.3000 | 2.3000 | 425,600 |
Mar 1, 2024 | 2.2900 | 2.3300 | 2.1100 | 2.2500 | 2.2500 | 431,900 |
Feb 29, 2024 | 2.1200 | 2.2950 | 2.0900 | 2.2900 | 2.2900 | 470,300 |
Feb 28, 2024 | 2.1400 | 2.2300 | 2.0200 | 2.0450 | 2.0450 | 440,400 |
Feb 27, 2024 | 1.9100 | 2.2000 | 1.8500 | 2.1400 | 2.1400 | 660,700 |
Feb 26, 2024 | 1.7800 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 236,900 |
Feb 23, 2024 | 1.9600 | 1.9600 | 1.7500 | 1.7950 | 1.7950 | 391,700 |
Feb 22, 2024 | 1.9700 | 2.0500 | 1.9200 | 1.9450 | 1.9450 | 423,300 |
Feb 21, 2024 | 2.2600 | 2.2900 | 1.8900 | 1.9400 | 1.9400 | 691,900 |
Feb 20, 2024 | 2.4600 | 2.5400 | 2.2900 | 2.3100 | 2.3100 | 502,000 |
Feb 16, 2024 | 2.5900 | 2.6250 | 2.3100 | 2.5100 | 2.5100 | 724,600 |
Feb 15, 2024 | 2.5200 | 2.6000 | 2.3000 | 2.5950 | 2.5950 | 823,400 |
Feb 14, 2024 | 2.2300 | 2.5600 | 2.2200 | 2.4550 | 2.4550 | 1,116,400 |
Feb 13, 2024 | 1.9000 | 2.2500 | 1.7800 | 2.2000 | 2.2000 | 923,100 |
Feb 12, 2024 | 1.9000 | 2.0900 | 1.8920 | 1.9900 | 1.9900 | 610,300 |
Feb 9, 2024 | 1.7700 | 1.9150 | 1.7300 | 1.8800 | 1.8800 | 451,300 |
Feb 8, 2024 | 1.7200 | 1.7450 | 1.6650 | 1.7300 | 1.7300 | 256,200 |
Feb 7, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 177,300 |
Feb 6, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 208,400 |
Feb 5, 2024 | 1.7400 | 1.7840 | 1.6850 | 1.7000 | 1.7000 | 134,000 |
Feb 2, 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 261,600 |
Feb 1, 2024 | 1.7400 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 323,700 |
Jan 31, 2024 | 1.7600 | 1.7650 | 1.6500 | 1.6500 | 1.6500 | 212,900 |
Jan 30, 2024 | 1.7900 | 1.7900 | 1.6650 | 1.7700 | 1.7700 | 258,000 |
Jan 29, 2024 | 1.7300 | 1.8000 | 1.6650 | 1.7950 | 1.7950 | 142,500 |
Jan 26, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 232,100 |
Jan 25, 2024 | 1.8000 | 1.8800 | 1.7650 | 1.7950 | 1.7950 | 237,400 |
Jan 24, 2024 | 1.9500 | 1.9900 | 1.7900 | 1.8150 | 1.8150 | 354,100 |
Jan 23, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 322,500 |
Jan 22, 2024 | 1.7000 | 1.8500 | 1.6900 | 1.8500 | 1.8500 | 339,100 |
Jan 19, 2024 | 1.6400 | 1.6920 | 1.5600 | 1.6900 | 1.6900 | 269,200 |
Jan 18, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 374,900 |
Jan 17, 2024 | 1.6700 | 1.7300 | 1.6250 | 1.6950 | 1.6950 | 158,500 |
Jan 16, 2024 | 1.7300 | 1.7620 | 1.6000 | 1.6800 | 1.6800 | 294,700 |
Jan 12, 2024 | 1.6900 | 1.8300 | 1.5900 | 1.7950 | 1.7950 | 687,800 |
Jan 11, 2024 | 1.7000 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 403,900 |
Jan 10, 2024 | 1.5300 | 1.8700 | 1.5000 | 1.7200 | 1.7200 | 658,100 |
Jan 9, 2024 | 1.6300 | 1.6500 | 1.4800 | 1.4850 | 1.4850 | 363,600 |
Jan 8, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 302,700 |
Jan 5, 2024 | 1.7500 | 1.8090 | 1.6500 | 1.6600 | 1.6600 | 279,400 |
Jan 4, 2024 | 1.7200 | 1.7870 | 1.7100 | 1.7300 | 1.7300 | 239,700 |
Jan 3, 2024 | 1.7600 | 1.8100 | 1.7100 | 1.7100 | 1.7100 | 317,300 |
Jan 2, 2024 | 1.8900 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 430,800 |
Dec 29, 2023 | 1.9200 | 1.9200 | 1.7910 | 1.8100 | 1.8100 | 497,800 |
Dec 28, 2023 | 2.0200 | 2.0700 | 1.9110 | 1.9200 | 1.9200 | 458,700 |
Dec 27, 2023 | 2.0500 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 318,800 |
Dec 26, 2023 | 2.0300 | 2.1150 | 2.0100 | 2.0400 | 2.0400 | 291,900 |
Dec 22, 2023 | 1.9500 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 377,400 |
Dec 21, 2023 | 1.7900 | 1.9300 | 1.7900 | 1.9200 | 1.9200 | 345,500 |
Dec 20, 2023 | 1.9100 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 447,800 |
Dec 19, 2023 | 1.9100 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 411,800 |
Dec 18, 2023 | 2.0200 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 475,700 |
Dec 15, 2023 | 2.0300 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 397,600 |
Dec 14, 2023 | 2.1100 | 2.2700 | 1.9700 | 2.0100 | 2.0100 | 528,200 |
Dec 13, 2023 | 2.1100 | 2.1900 | 1.9500 | 2.1900 | 2.1900 | 366,100 |
Dec 12, 2023 | 2.1700 | 2.1700 | 2.0350 | 2.1200 | 2.1200 | 151,300 |
Dec 11, 2023 | 2.1700 | 2.2350 | 2.1200 | 2.1200 | 2.1200 | 262,100 |
Dec 8, 2023 | 2.1800 | 2.2600 | 2.1300 | 2.2000 | 2.2000 | 241,700 |
Dec 7, 2023 | 2.2700 | 2.2700 | 2.1400 | 2.2000 | 2.2000 | 204,600 |
Dec 6, 2023 | 2.2700 | 2.4200 | 2.2150 | 2.2300 | 2.2300 | 247,000 |
Dec 5, 2023 | 2.2500 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 257,300 |
Dec 4, 2023 | 2.3500 | 2.4900 | 2.1900 | 2.2600 | 2.2600 | 442,300 |
Dec 1, 2023 | 2.0600 | 2.4500 | 2.0500 | 2.3700 | 2.3700 | 493,900 |
Nov 30, 2023 | 2.2300 | 2.2400 | 2.0450 | 2.0700 | 2.0700 | 224,900 |
Nov 29, 2023 | 2.3500 | 2.5600 | 2.1600 | 2.1850 | 2.1850 | 495,900 |
Nov 28, 2023 | 2.1900 | 2.2550 | 2.0900 | 2.2400 | 2.2400 | 277,400 |
Nov 27, 2023 | 2.1900 | 2.3150 | 2.1700 | 2.1900 | 2.1900 | 310,600 |
Nov 24, 2023 | 2.2200 | 2.2650 | 2.1600 | 2.1900 | 2.1900 | 137,600 |
Nov 22, 2023 | 2.1800 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 210,300 |
Nov 21, 2023 | 2.2400 | 2.2500 | 2.0500 | 2.1500 | 2.1500 | 324,400 |
Nov 20, 2023 | 2.1000 | 2.2950 | 2.0600 | 2.1700 | 2.1700 | 614,200 |
Nov 17, 2023 | 1.8500 | 2.1100 | 1.8100 | 2.0400 | 2.0400 | 618,400 |
Nov 16, 2023 | 1.9300 | 1.9350 | 1.7450 | 1.8300 | 1.8300 | 253,500 |
Nov 15, 2023 | 2.0900 | 2.1200 | 1.9100 | 1.9400 | 1.9400 | 417,700 |
Nov 14, 2023 | 2.0000 | 2.1300 | 1.9600 | 2.0700 | 2.0700 | 587,600 |
Nov 13, 2023 | 1.6400 | 1.9900 | 1.6200 | 1.9800 | 1.9800 | 712,600 |
Nov 10, 2023 | 1.8500 | 1.8500 | 1.6000 | 1.6400 | 1.6400 | 751,400 |
Nov 9, 2023 | 2.0700 | 2.1100 | 1.5400 | 1.8300 | 1.8300 | 1,111,000 |
Nov 8, 2023 | 2.5000 | 2.5910 | 2.0450 | 2.0600 | 2.0600 | 771,000 |
Nov 7, 2023 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 277,900 |
Nov 6, 2023 | 2.6300 | 2.6400 | 2.5250 | 2.5700 | 2.5700 | 152,400 |
Nov 3, 2023 | 2.6000 | 2.6990 | 2.4900 | 2.6000 | 2.6000 | 273,100 |
Nov 2, 2023 | 2.4700 | 2.6780 | 2.4550 | 2.5700 | 2.5700 | 278,400 |
Nov 1, 2023 | 2.5200 | 2.5200 | 2.3100 | 2.4100 | 2.4100 | 217,000 |
Oct 31, 2023 | 2.4700 | 2.5500 | 2.3910 | 2.5100 | 2.5100 | 217,300 |
Oct 30, 2023 | 2.3700 | 2.5150 | 2.3550 | 2.4900 | 2.4900 | 247,500 |
Oct 27, 2023 | 2.3300 | 2.4100 | 2.2900 | 2.3400 | 2.3400 | 160,100 |
Oct 26, 2023 | 2.2800 | 2.3350 | 2.1700 | 2.2800 | 2.2800 | 153,600 |
Oct 25, 2023 | 2.4800 | 2.4800 | 2.2700 | 2.2900 | 2.2900 | 191,100 |
Oct 24, 2023 | 2.4100 | 2.5400 | 2.4010 | 2.4300 | 2.4300 | 174,700 |
Oct 23, 2023 | 2.4200 | 2.4700 | 2.2900 | 2.3600 | 2.3600 | 208,700 |
Oct 20, 2023 | 2.6600 | 2.6600 | 2.4200 | 2.4300 | 2.4300 | 261,900 |
Oct 19, 2023 | 2.5300 | 2.7000 | 2.5300 | 2.6500 | 2.6500 | 367,200 |
Oct 18, 2023 | 2.6400 | 2.6550 | 2.4900 | 2.5000 | 2.5000 | 158,900 |
Oct 17, 2023 | 2.4300 | 2.7350 | 2.4000 | 2.6900 | 2.6900 | 393,500 |
Oct 16, 2023 | 2.3700 | 2.4400 | 2.3000 | 2.3900 | 2.3900 | 193,900 |
Oct 13, 2023 | 2.2900 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 124,500 |
Oct 12, 2023 | 2.6000 | 2.6000 | 2.2900 | 2.3200 | 2.3200 | 274,600 |
Oct 11, 2023 | 2.6400 | 2.7750 | 2.4790 | 2.5700 | 2.5700 | 265,800 |
Oct 10, 2023 | 2.4200 | 2.7800 | 2.4020 | 2.6400 | 2.6400 | 418,300 |
Oct 9, 2023 | 2.3000 | 2.4300 | 2.2800 | 2.4000 | 2.4000 | 157,100 |
Oct 6, 2023 | 2.2200 | 2.3750 | 2.1800 | 2.3400 | 2.3400 | 217,500 |
Oct 5, 2023 | 2.3800 | 2.3800 | 2.2090 | 2.2300 | 2.2300 | 194,700 |
Oct 4, 2023 | 2.3800 | 2.3900 | 2.2700 | 2.2900 | 2.2900 | 234,400 |
Oct 3, 2023 | 2.4800 | 2.4950 | 2.3400 | 2.3400 | 2.3400 | 273,600 |
Oct 2, 2023 | 2.5100 | 2.5950 | 2.4700 | 2.5000 | 2.5000 | 236,600 |
Sep 29, 2023 | 2.6500 | 2.7430 | 2.5700 | 2.5800 | 2.5800 | 232,800 |
Sep 28, 2023 | 2.5000 | 2.6500 | 2.4600 | 2.6000 | 2.6000 | 210,800 |
Sep 27, 2023 | 2.3600 | 2.5400 | 2.3550 | 2.5100 | 2.5100 | 423,600 |
Sep 26, 2023 | 2.2600 | 2.4050 | 2.2600 | 2.3500 | 2.3500 | 185,900 |
Sep 25, 2023 | 2.3200 | 2.3700 | 2.2900 | 2.3300 | 2.3300 | 181,800 |
Sep 22, 2023 | 2.4700 | 2.4700 | 2.2800 | 2.3500 | 2.3500 | 324,000 |
Sep 21, 2023 | 2.4300 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 237,900 |
Sep 20, 2023 | 2.4700 | 2.5350 | 2.4200 | 2.4900 | 2.4900 | 213,800 |
Sep 19, 2023 | 2.4500 | 2.5500 | 2.4100 | 2.4600 | 2.4600 | 268,300 |
Sep 18, 2023 | 2.5000 | 2.5500 | 2.4050 | 2.4600 | 2.4600 | 326,800 |
Sep 15, 2023 | 2.6000 | 2.6300 | 2.4700 | 2.5100 | 2.5100 | 1,430,000 |
Sep 14, 2023 | 2.6200 | 2.6600 | 2.5250 | 2.6100 | 2.6100 | 350,900 |
Sep 13, 2023 | 2.7000 | 2.7000 | 2.5600 | 2.5600 | 2.5600 | 524,700 |
Sep 12, 2023 | 2.8500 | 2.8900 | 2.7100 | 2.7300 | 2.7300 | 524,100 |
Sep 11, 2023 | 2.8800 | 2.9050 | 2.7000 | 2.8400 | 2.8400 | 380,100 |
Sep 8, 2023 | 2.8900 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 214,900 |
Sep 7, 2023 | 2.9400 | 2.9900 | 2.7500 | 2.8700 | 2.8700 | 307,400 |
Sep 6, 2023 | 3.0700 | 3.1450 | 2.9600 | 3.0100 | 3.0100 | 239,600 |
Sep 5, 2023 | 3.1700 | 3.2300 | 3.0500 | 3.0800 | 3.0800 | 191,200 |
Sep 1, 2023 | 3.0900 | 3.2200 | 3.0800 | 3.1800 | 3.1800 | 285,100 |
Aug 31, 2023 | 3.3900 | 3.4450 | 3.0600 | 3.0700 | 3.0700 | 377,800 |
Aug 30, 2023 | 3.1200 | 3.3900 | 3.0700 | 3.3900 | 3.3900 | 377,500 |
Aug 29, 2023 | 3.0600 | 3.2300 | 2.9800 | 3.1500 | 3.1500 | 349,100 |
Aug 28, 2023 | 3.0400 | 3.0900 | 2.9700 | 3.0600 | 3.0600 | 276,500 |
Aug 25, 2023 | 3.0700 | 3.1100 | 2.9700 | 3.0200 | 3.0200 | 283,400 |
Aug 24, 2023 | 3.1300 | 3.1400 | 2.9200 | 3.0600 | 3.0600 | 378,400 |
Aug 23, 2023 | 2.8600 | 3.1400 | 2.8150 | 3.1300 | 3.1300 | 452,300 |
Aug 22, 2023 | 2.8900 | 2.9090 | 2.7100 | 2.8600 | 2.8600 | 294,200 |
Aug 21, 2023 | 2.8500 | 2.9120 | 2.7000 | 2.8400 | 2.8400 | 824,900 |
Aug 18, 2023 | 2.5500 | 2.8300 | 2.5200 | 2.8100 | 2.8100 | 397,900 |
Aug 17, 2023 | 2.6500 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 335,800 |
Aug 16, 2023 | 2.6300 | 2.7400 | 2.5500 | 2.6200 | 2.6200 | 758,700 |
Aug 15, 2023 | 2.7600 | 2.7700 | 2.5800 | 2.6400 | 2.6400 | 489,600 |
Aug 14, 2023 | 2.7700 | 2.8550 | 2.5930 | 2.7700 | 2.7700 | 535,800 |
Aug 11, 2023 | 2.7700 | 2.9300 | 2.6800 | 2.8100 | 2.8100 | 564,100 |
Aug 10, 2023 | 2.6500 | 3.0000 | 2.6400 | 2.8400 | 2.8400 | 1,545,600 |
Aug 9, 2023 | 2.9800 | 3.1600 | 2.4700 | 2.5200 | 2.5200 | 2,632,300 |
Aug 8, 2023 | 4.0400 | 4.0400 | 3.8200 | 4.0000 | 4.0000 | 358,100 |
Aug 7, 2023 | 4.0600 | 4.2200 | 3.9000 | 4.0950 | 4.0950 | 321,800 |
Aug 4, 2023 | 4.2300 | 4.3100 | 3.8700 | 4.0300 | 4.0300 | 339,900 |
Aug 3, 2023 | 4.2200 | 4.2500 | 4.0900 | 4.1550 | 4.1550 | 230,000 |
Aug 2, 2023 | 4.4800 | 4.4800 | 4.1500 | 4.2500 | 4.2500 | 367,900 |
Aug 1, 2023 | 4.5800 | 4.6350 | 4.3310 | 4.6200 | 4.6200 | 284,300 |
Jul 31, 2023 | 4.1300 | 4.8000 | 4.1000 | 4.6150 | 4.6150 | 798,500 |
Jul 28, 2023 | 3.9200 | 4.0850 | 3.9190 | 4.0500 | 4.0500 | 239,700 |
Jul 27, 2023 | 4.0500 | 4.1000 | 3.8100 | 3.8300 | 3.8300 | 209,600 |
Jul 26, 2023 | 3.9100 | 4.0300 | 3.8500 | 3.9800 | 3.9800 | 224,400 |
Jul 25, 2023 | 4.0900 | 4.1030 | 3.9400 | 3.9500 | 3.9500 | 279,800 |
Jul 24, 2023 | 4.0800 | 4.1800 | 4.0100 | 4.0600 | 4.0600 | 191,100 |
Jul 21, 2023 | 4.1400 | 4.1900 | 4.0200 | 4.1100 | 4.1100 | 190,800 |
Jul 20, 2023 | 4.1200 | 4.1200 | 3.9100 | 4.0800 | 4.0800 | 322,700 |
Jul 19, 2023 | 4.3200 | 4.4700 | 4.1100 | 4.1500 | 4.1500 | 321,500 |
Jul 18, 2023 | 4.3000 | 4.4400 | 4.2200 | 4.2700 | 4.2700 | 281,300 |
Jul 17, 2023 | 4.0900 | 4.2800 | 4.0500 | 4.2500 | 4.2500 | 254,300 |
Jul 14, 2023 | 4.3700 | 4.4100 | 4.0500 | 4.0800 | 4.0800 | 283,900 |
Jul 13, 2023 | 4.2600 | 4.4500 | 4.2300 | 4.3700 | 4.3700 | 375,100 |
Jul 12, 2023 | 4.4200 | 4.4610 | 4.1400 | 4.2200 | 4.2200 | 346,700 |
Jul 11, 2023 | 4.2800 | 4.4600 | 4.2400 | 4.2600 | 4.2600 | 335,400 |
Jul 10, 2023 | 3.9500 | 4.2200 | 3.8100 | 4.2000 | 4.2000 | 325,900 |
Jul 7, 2023 | 3.7000 | 3.9000 | 3.6900 | 3.8900 | 3.8900 | 414,000 |
Jul 6, 2023 | 3.7700 | 3.7800 | 3.5200 | 3.6900 | 3.6900 | 424,800 |
Jul 5, 2023 | 3.9300 | 4.0500 | 3.8000 | 3.8100 | 3.8100 | 409,900 |
Jul 3, 2023 | 3.9500 | 4.0200 | 3.8350 | 4.0100 | 4.0100 | 278,600 |
Jun 30, 2023 | 4.1500 | 4.1500 | 3.9200 | 3.9200 | 3.9200 | 330,400 |
Jun 29, 2023 | 4.0600 | 4.1100 | 3.7300 | 4.0800 | 4.0800 | 485,800 |
Jun 28, 2023 | 4.2300 | 4.3300 | 4.0600 | 4.1000 | 4.1000 | 268,400 |
Jun 27, 2023 | 4.1800 | 4.2700 | 4.0600 | 4.2300 | 4.2300 | 246,900 |
Jun 26, 2023 | 4.1400 | 4.4000 | 4.0900 | 4.1800 | 4.1800 | 235,800 |
Jun 23, 2023 | 4.0100 | 4.1800 | 3.9700 | 4.1800 | 4.1800 | 945,800 |
Jun 22, 2023 | 4.5100 | 4.5100 | 4.1100 | 4.1600 | 4.1600 | 467,600 |
Jun 21, 2023 | 4.6600 | 4.6800 | 4.3000 | 4.5100 | 4.5100 | 584,400 |
Jun 20, 2023 | 4.5000 | 4.7250 | 4.2200 | 4.6900 | 4.6900 | 713,900 |
Jun 16, 2023 | 4.4900 | 4.5900 | 4.3630 | 4.4900 | 4.4900 | 1,116,400 |
Jun 15, 2023 | 4.4700 | 4.4900 | 4.1400 | 4.4050 | 4.4050 | 567,000 |
Jun 14, 2023 | 4.3500 | 4.5990 | 4.2900 | 4.4700 | 4.4700 | 584,000 |
Jun 13, 2023 | 4.0300 | 4.3900 | 4.0230 | 4.3200 | 4.3200 | 764,700 |
Jun 12, 2023 | 4.0000 | 4.1000 | 3.8800 | 3.9700 | 3.9700 | 504,200 |
Jun 9, 2023 | 4.0300 | 4.0800 | 3.8300 | 3.9400 | 3.9400 | 509,700 |
Jun 8, 2023 | 3.9900 | 4.0900 | 3.8100 | 4.0300 | 4.0300 | 596,400 |
Jun 7, 2023 | 3.7900 | 4.0800 | 3.7900 | 3.9700 | 3.9700 | 934,200 |
Jun 6, 2023 | 3.5500 | 3.8700 | 3.5300 | 3.7500 | 3.7500 | 818,900 |
Jun 5, 2023 | 3.2800 | 3.7100 | 3.2800 | 3.5700 | 3.5700 | 1,329,300 |
Jun 2, 2023 | 3.0600 | 3.3500 | 3.0200 | 3.2900 | 3.2900 | 1,477,100 |
Jun 1, 2023 | 3.6800 | 3.6900 | 2.9800 | 3.0000 | 3.0000 | 3,351,600 |
May 31, 2023 | 4.0500 | 4.1500 | 3.7000 | 3.9400 | 3.9400 | 1,395,500 |
May 30, 2023 | 4.1600 | 4.6900 | 4.0900 | 4.2600 | 4.2600 | 1,042,800 |
May 26, 2023 | 3.7500 | 4.1790 | 3.7200 | 4.0200 | 4.0200 | 533,600 |
May 25, 2023 | 3.8200 | 3.8600 | 3.6600 | 3.7450 | 3.7450 | 590,400 |
May 24, 2023 | 3.7300 | 3.7800 | 3.6000 | 3.7000 | 3.7000 | 372,600 |
May 23, 2023 | 3.8200 | 4.0400 | 3.7300 | 3.7500 | 3.7500 | 373,200 |
May 22, 2023 | 3.7400 | 3.9500 | 3.6600 | 3.8900 | 3.8900 | 487,200 |
May 19, 2023 | 4.1400 | 4.1400 | 3.7300 | 3.7400 | 3.7400 | 425,700 |
May 18, 2023 | 3.8900 | 4.1500 | 3.8400 | 4.0300 | 4.0300 | 422,300 |
May 17, 2023 | 3.6900 | 3.9500 | 3.5400 | 3.9300 | 3.9300 | 588,800 |
May 16, 2023 | 3.9400 | 3.9800 | 3.6350 | 3.6500 | 3.6500 | 590,700 |
May 15, 2023 | 3.7800 | 4.0100 | 3.7600 | 4.0000 | 4.0000 | 293,200 |
May 12, 2023 | 4.0300 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 316,000 |
May 11, 2023 | 4.1400 | 4.1900 | 3.9650 | 4.0100 | 4.0100 | 299,700 |
May 10, 2023 | 4.2000 | 4.2900 | 4.1100 | 4.2000 | 4.2000 | 435,900 |
May 9, 2023 | 3.9600 | 4.1250 | 3.9000 | 4.0600 | 4.0600 | 488,300 |
May 8, 2023 | 3.8600 | 4.0300 | 3.7900 | 3.9800 | 3.9800 | 476,300 |
May 5, 2023 | 3.7200 | 3.8950 | 3.6900 | 3.8250 | 3.8250 | 516,500 |
May 4, 2023 | 3.8800 | 3.9700 | 3.5750 | 3.7000 | 3.7000 | 863,500 |
May 3, 2023 | 4.0000 | 4.1300 | 3.6350 | 3.9100 | 3.9100 | 1,388,700 |
May 2, 2023 | 4.4700 | 4.5000 | 4.1100 | 4.2600 | 4.2600 | 881,100 |
May 1, 2023 | 4.7600 | 4.8150 | 4.4100 | 4.5400 | 4.5400 | 829,900 |
Apr 28, 2023 | 4.8800 | 4.8800 | 4.6400 | 4.7600 | 4.7600 | 549,100 |
Apr 27, 2023 | 4.7800 | 4.9200 | 4.6860 | 4.8200 | 4.8200 | 309,600 |
Apr 26, 2023 | 4.8100 | 4.9100 | 4.5250 | 4.7300 | 4.7300 | 645,900 |
Apr 25, 2023 | 5.0200 | 5.0680 | 4.7500 | 4.7600 | 4.7600 | 757,700 |
Related Tickers
AISP Airship AI Holdings, Inc.
7.18
-9.46%
HUBC HUB Cyber Security Ltd.
1.1400
-10.24%
GRRR Gorilla Technology Group Inc.
5.24
-5.42%
REKR Rekor Systems, Inc.
1.8000
-2.17%
MLGO MicroAlgo Inc.
2.5900
+11.64%
ZPTA Zapata Computing Holdings Inc.
1.6100
+3.21%
MARK Remark Holdings, Inc.
0.1437
-6.69%
BCAN BYND Cannasoft Enterprises Inc.
0.9484
-2.23%
GCT GigaCloud Technology Inc.
35.91
-2.95%
ARQQ Arqit Quantum Inc.
0.4900
-1.80%