Veritone Inc (VERI)

VERI
🏛️ États-Unis →
5.08
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6.06 6.28 6.06 6.28 662.1K
09:31 6.24 6.41 6.20 6.41 119.3K
09:32 6.40 6.40 6.21 6.22 124.7K
09:33 6.21 6.25 6.14 6.14 132.3K
09:34 6.19 6.19 6.08 6.15 124.5K
09:35 6.12 6.12 5.97 5.97 81.4K
09:36 5.98 6.03 5.96 6.02 86.0K
09:37 6.00 6.00 5.97 5.97 69.4K
09:38 5.97 6.05 5.96 6.05 95.3K
09:39 6.05 6.09 5.99 6.00 116.3K
09:40 5.99 6.03 5.98 5.98 76.4K
09:41 6.01 6.01 5.92 5.94 122.2K
09:42 5.94 5.94 5.83 5.85 47.9K
09:43 5.86 5.88 5.84 5.84 52.4K
09:44 5.84 5.92 5.84 5.92 43.9K
09:45 5.90 5.95 5.90 5.91 60.3K
09:46 5.93 5.95 5.91 5.94 49.3K
09:47 5.94 5.97 5.93 5.93 54.5K
09:48 5.93 5.94 5.90 5.91 20.8K
09:49 5.91 5.91 5.89 5.90 64.3K
09:50 5.93 5.99 5.92 5.98 14.0K
09:51 5.97 6.00 5.93 5.93 48.3K
09:52 5.94 5.98 5.94 5.98 14.9K
09:53 5.96 6.00 5.95 5.99 33.2K
09:54 6.00 6.01 5.95 5.97 87.6K
09:55 5.96 5.96 5.89 5.91 85.9K
09:56 5.93 5.93 5.90 5.93 9.1K
09:57 5.93 5.95 5.93 5.94 31.5K
09:58 5.94 5.94 5.87 5.91 48.1K
09:59 5.91 5.91 5.88 5.91 27.4K
10:00 5.91 5.91 5.87 5.87 29.7K
10:01 5.87 5.94 5.87 5.93 92.0K
10:02 5.92 5.94 5.91 5.93 16.9K
10:03 5.95 5.95 5.93 5.94 7.5K
10:04 5.95 6.00 5.95 5.98 30.1K
10:05 5.97 6.02 5.97 6.00 59.3K
10:06 6.00 6.00 5.99 6.00 7.7K
10:07 6.00 6.04 6.00 6.04 34.4K
10:08 6.04 6.05 6.03 6.03 16.0K
10:09 6.04 6.09 6.03 6.09 48.8K
10:10 6.08 6.15 6.08 6.14 39.3K
10:11 6.14 6.15 6.14 6.14 28.8K
10:12 6.15 6.15 6.12 6.15 45.8K
10:13 6.15 6.20 6.15 6.20 75.2K
10:14 6.19 6.20 6.16 6.17 66.9K
10:15 6.17 6.20 6.17 6.20 110.3K
10:16 6.22 6.26 6.21 6.25 89.7K
10:17 6.25 6.26 6.22 6.22 42.5K
10:18 6.24 6.26 6.22 6.24 125.4K
10:19 6.22 6.22 6.15 6.18 78.7K
10:20 6.19 6.19 6.16 6.17 39.1K
10:21 6.16 6.19 6.16 6.19 13.7K
10:22 6.19 6.19 6.13 6.15 28.6K
10:23 6.14 6.15 6.12 6.12 28.1K
10:24 6.12 6.14 6.11 6.13 28.4K
10:25 6.14 6.19 6.14 6.19 52.4K
10:26 6.19 6.20 6.17 6.20 10.4K
10:27 6.20 6.20 6.14 6.15 35.5K
10:28 6.16 6.19 6.15 6.19 19.0K
10:29 6.19 6.19 6.16 6.16 36.0K
10:30 6.16 6.16 6.11 6.13 26.9K
10:31 6.15 6.20 6.15 6.20 31.7K
10:32 6.20 6.26 6.20 6.26 92.5K
10:33 6.27 6.30 6.27 6.30 46.5K
10:34 6.33 6.35 6.31 6.35 84.9K
10:35 6.37 6.38 6.34 6.34 73.2K
10:36 6.33 6.35 6.32 6.33 42.2K
10:37 6.35 6.40 6.35 6.39 84.1K
10:38 6.39 6.41 6.37 6.37 72.0K
10:39 6.36 6.39 6.34 6.38 110.4K
10:40 6.39 6.41 6.37 6.38 33.5K
10:41 6.38 6.39 6.34 6.39 92.7K
10:42 6.39 6.41 6.38 6.40 33.8K
10:43 6.38 6.39 6.36 6.38 26.3K
10:44 6.40 6.42 6.39 6.42 56.9K
10:45 6.41 6.42 6.40 6.41 28.8K
10:46 6.41 6.42 6.37 6.37 84.0K
10:47 6.37 6.40 6.37 6.38 29.1K
10:48 6.38 6.40 6.37 6.37 52.2K
10:49 6.37 6.38 6.36 6.36 20.3K
10:50 6.36 6.36 6.32 6.33 54.0K
10:51 6.33 6.35 6.33 6.34 34.0K
10:52 6.33 6.35 6.31 6.32 8.0K
10:53 6.32 6.35 6.32 6.35 28.9K
10:54 6.36 6.37 6.34 6.35 11.6K
10:55 6.35 6.36 6.34 6.36 7.9K
10:56 6.36 6.36 6.31 6.31 23.7K
10:57 6.31 6.33 6.30 6.31 5.0K
10:58 6.30 6.34 6.30 6.34 23.2K
10:59 6.34 6.34 6.33 6.33 13.9K
11:00 6.32 6.32 6.27 6.27 30.3K
11:01 6.27 6.27 6.20 6.21 42.3K
11:02 6.22 6.22 6.18 6.18 54.6K
11:03 6.17 6.19 6.17 6.17 31.5K
11:04 6.17 6.21 6.16 6.21 13.6K
11:05 6.21 6.21 6.18 6.18 20.6K
11:06 6.18 6.19 6.17 6.19 20.9K
11:07 6.18 6.19 6.16 6.16 37.0K
11:08 6.15 6.17 6.14 6.17 28.8K
11:09 6.17 6.17 6.15 6.15 15.1K
11:10 6.15 6.16 6.14 6.14 11.2K
11:11 6.14 6.17 6.13 6.15 14.1K
11:12 6.16 6.20 6.16 6.19 17.9K
11:13 6.20 6.21 6.19 6.21 40.7K
11:14 6.20 6.21 6.16 6.16 34.9K
11:15 6.15 6.18 6.15 6.18 16.9K
11:16 6.18 6.19 6.18 6.19 3.9K
11:17 6.19 6.26 6.19 6.23 14.3K
11:18 6.24 6.24 6.21 6.21 20.1K
11:19 6.23 6.23 6.18 6.18 27.5K
11:20 6.18 6.18 6.14 6.14 37.3K
11:21 6.13 6.13 6.11 6.12 24.4K
11:22 6.12 6.14 6.05 6.07 111.9K
11:23 6.07 6.09 6.06 6.08 24.5K
11:24 6.08 6.09 6.05 6.05 12.8K
11:25 6.06 6.10 6.06 6.08 20.7K
11:26 6.09 6.10 6.08 6.08 6.9K
11:27 6.09 6.09 6.07 6.08 9.8K
11:28 6.08 6.10 6.08 6.10 12.2K
11:29 6.11 6.12 6.10 6.10 17.4K
11:30 6.10 6.12 6.10 6.12 7.8K
11:31 6.12 6.12 6.11 6.12 17.2K
11:32 6.12 6.14 6.11 6.14 24.5K
11:33 6.14 6.15 6.14 6.14 23.3K
11:34 6.16 6.16 6.15 6.15 23.4K
11:35 6.13 6.15 6.13 6.15 13.6K
11:36 6.15 6.16 6.15 6.15 7.1K
11:37 6.16 6.16 6.15 6.16 5.2K
11:38 6.16 6.19 6.16 6.18 22.0K
11:39 6.20 6.20 6.18 6.19 13.1K
11:40 6.18 6.21 6.17 6.17 38.6K
11:41 6.14 6.15 6.13 6.13 25.2K
11:42 6.13 6.14 6.13 6.13 10.9K
11:43 6.14 6.16 6.14 6.16 6.6K
11:44 6.15 6.15 6.11 6.12 28.7K
11:45 6.12 6.16 6.12 6.15 10.4K
11:46 6.16 6.16 6.14 6.14 4.7K
11:47 6.13 6.14 6.13 6.14 1.5K
11:48 6.14 6.15 6.12 6.12 4.1K
11:49 6.13 6.14 6.13 6.13 7.3K
11:50 6.14 6.15 6.12 6.13 2.7K
11:51 6.13 6.13 6.12 6.13 17.2K
11:52 6.13 6.15 6.13 6.14 5.5K
11:53 6.15 6.15 6.13 6.13 4.2K
11:54 6.13 6.14 6.13 6.14 9.1K
11:55 6.15 6.17 6.15 6.17 4.6K
11:56 6.17 6.20 6.17 6.19 17.1K
11:57 6.20 6.21 6.19 6.20 18.6K
11:58 6.20 6.21 6.19 6.20 16.6K
11:59 6.21 6.21 6.18 6.18 13.1K
12:00 6.19 6.19 6.16 6.16 13.6K
12:01 6.16 6.16 6.15 6.15 4.7K
12:02 6.14 6.16 6.14 6.15 25.1K
12:03 6.16 6.16 6.16 6.16 1.1K
12:04 6.16 6.17 6.16 6.17 14.4K
12:05 6.18 6.20 6.18 6.20 18.9K
12:06 6.20 6.20 6.17 6.17 4.6K
12:07 6.18 6.19 6.18 6.19 10.7K
12:08 6.19 6.19 6.18 6.19 6.5K
12:09 6.19 6.19 6.18 6.18 10.6K
12:10 6.18 6.18 6.16 6.17 8.3K
12:11 6.16 6.16 6.15 6.15 1.7K
12:12 6.16 6.16 6.14 6.15 3.3K
12:13 6.14 6.17 6.14 6.17 3.8K
12:14 6.17 6.17 6.17 6.17 2.9K
12:15 6.17 6.17 6.16 6.16 4.3K
12:16 6.15 6.15 6.13 6.14 10.2K
12:17 6.15 6.16 6.14 6.16 4.7K
12:18 6.17 6.17 6.14 6.14 12.9K
12:19 6.16 6.19 6.16 6.18 9.5K
12:20 6.20 6.27 6.20 6.25 52.9K
12:21 6.25 6.28 6.24 6.28 8.5K
12:22 6.27 6.28 6.27 6.28 16.1K
12:23 6.28 6.31 6.28 6.30 9.3K
12:24 6.31 6.31 6.30 6.31 34.2K
12:25 6.31 6.31 6.30 6.31 6.6K
12:26 6.28 6.29 6.28 6.28 13.2K
12:27 6.30 6.31 6.30 6.31 17.5K
12:28 6.32 6.32 6.30 6.30 12.4K
12:29 6.28 6.28 6.27 6.28 9.1K
12:30 6.30 6.30 6.30 6.30 8.0K
12:31 6.29 6.29 6.28 6.28 5.2K
12:32 6.29 6.33 6.29 6.33 8.0K
12:33 6.32 6.35 6.32 6.35 4.5K
12:34 6.35 6.36 6.35 6.35 29.7K
12:35 6.35 6.37 6.33 6.37 31.8K
12:36 6.35 6.37 6.34 6.35 27.3K
12:37 6.35 6.37 6.35 6.37 2.7K
12:38 6.36 6.36 6.36 6.36 2.9K
12:39 6.36 6.37 6.36 6.36 15.9K
12:40 6.37 6.37 6.36 6.36 9.1K
12:41 6.36 6.36 6.35 6.35 4.1K
12:42 6.35 6.37 6.35 6.37 1.7K
12:43 6.36 6.38 6.36 6.37 15.6K
12:44 6.37 6.37 6.33 6.35 15.9K
12:45 6.35 6.36 6.34 6.34 10.5K
12:46 6.33 6.33 6.32 6.33 10.8K
12:47 6.32 6.33 6.32 6.33 7.4K
12:48 6.33 6.33 6.32 6.32 16.5K
12:49 6.36 6.39 6.35 6.35 21.3K
12:50 6.36 6.36 6.36 6.36 4.1K
12:51 6.36 6.36 6.35 6.35 3.1K
12:52 6.36 6.36 6.35 6.36 12.0K
12:53 6.37 6.37 6.36 6.36 9.1K
12:54 6.36 6.36 6.33 6.35 17.5K
12:55 6.34 6.34 6.31 6.31 10.7K
12:56 6.33 6.33 6.29 6.29 20.4K
12:57 6.30 6.32 6.29 6.32 4.7K
12:58 6.31 6.33 6.29 6.31 14.8K
12:59 6.31 6.32 6.31 6.32 2.5K
13:00 6.30 6.31 6.29 6.29 13.0K
13:01 6.31 6.32 6.30 6.32 7.5K
13:02 6.32 6.34 6.32 6.34 4.7K
13:03 6.34 6.34 6.33 6.33 7.7K
13:04 6.33 6.33 6.31 6.31 13.4K
13:05 6.31 6.31 6.29 6.29 17.2K
13:06 6.31 6.32 6.31 6.32 6.3K
13:07 6.33 6.34 6.33 6.34 3.8K
13:08 6.35 6.36 6.35 6.35 23.7K
13:09 6.33 6.35 6.33 6.35 7.2K
13:10 6.35 6.35 6.34 6.35 11.2K
13:11 6.34 6.34 6.32 6.32 5.3K
13:12 6.31 6.33 6.31 6.33 12.6K
13:13 6.33 6.34 6.32 6.34 11.4K
13:14 6.34 6.34 6.33 6.34 14.7K
13:15 6.34 6.35 6.34 6.35 5.7K
13:16 6.32 6.33 6.31 6.31 19.4K
13:17 6.31 6.33 6.31 6.33 2.5K
13:18 6.33 6.33 6.32 6.32 5.5K
13:19 6.33 6.33 6.31 6.32 3.8K
13:20 6.32 6.33 6.31 6.31 2.4K
13:21 6.31 6.31 6.29 6.30 13.1K
13:22 6.31 6.31 6.29 6.29 3.7K
13:23 6.30 6.30 6.28 6.28 4.5K
13:24 6.29 6.29 6.27 6.27 15.7K
13:25 6.26 6.27 6.25 6.25 24.7K
13:26 6.24 6.25 6.21 6.21 19.3K
13:27 6.22 6.22 6.19 6.19 41.5K
13:28 6.20 6.20 6.19 6.19 11.3K
13:29 6.18 6.18 6.15 6.16 29.7K
13:30 6.16 6.16 6.12 6.12 61.4K
13:31 6.12 6.12 6.08 6.08 75.3K
13:32 6.08 6.11 6.07 6.08 43.2K
13:33 6.08 6.11 6.08 6.09 35.7K
13:34 6.09 6.09 6.05 6.05 58.6K
13:35 6.06 6.07 5.98 5.98 131.3K
13:36 5.99 5.99 5.95 5.98 53.1K
13:37 5.97 6.00 5.97 5.97 51.0K
13:38 5.98 5.99 5.95 5.95 83.3K
13:39 5.96 5.98 5.95 5.95 76.0K
13:40 5.96 5.99 5.92 5.92 65.1K
13:41 5.93 5.97 5.90 5.90 81.6K
13:42 5.94 5.97 5.93 5.93 29.6K
13:43 5.94 5.94 5.92 5.94 22.0K
13:44 5.94 5.94 5.90 5.91 55.2K
13:45 5.92 5.97 5.92 5.92 49.4K
13:46 5.92 5.94 5.87 5.87 89.1K
13:47 5.88 5.91 5.87 5.91 35.3K
13:48 5.91 5.93 5.88 5.89 112.3K
13:49 5.91 5.91 5.89 5.90 6.8K
13:50 5.88 5.90 5.85 5.85 102.9K
13:51 5.86 5.87 5.84 5.87 41.7K
13:52 5.89 5.89 5.86 5.87 27.9K
13:53 5.87 5.89 5.86 5.87 42.9K
13:54 5.88 5.90 5.87 5.89 13.0K
13:55 5.88 5.92 5.88 5.91 17.2K
13:56 5.91 5.92 5.90 5.92 14.0K
13:57 5.93 5.93 5.90 5.91 89.5K
13:58 5.91 5.93 5.91 5.93 7.9K
13:59 5.93 5.93 5.90 5.91 16.8K
14:00 5.90 5.95 5.90 5.95 24.8K
14:01 5.96 5.98 5.95 5.98 22.5K
14:02 5.99 6.03 5.99 6.03 36.6K
14:03 6.03 6.04 6.01 6.04 33.6K
14:04 6.03 6.03 6.02 6.02 6.1K
14:05 6.02 6.02 5.98 5.98 24.0K
14:06 5.98 6.01 5.97 5.97 14.0K
14:07 5.98 5.98 5.96 5.98 16.0K
14:08 5.99 6.01 5.99 6.00 24.2K
14:09 6.00 6.00 6.00 6.00 6.1K
14:10 6.00 6.00 5.99 5.99 7.6K
14:11 5.97 6.01 5.97 5.97 93.9K
14:12 5.97 5.98 5.92 5.93 49.4K
14:13 5.91 5.93 5.91 5.93 11.7K
14:14 5.93 5.93 5.92 5.92 5.0K
14:15 5.92 5.93 5.92 5.92 7.6K
14:16 5.92 5.92 5.90 5.90 25.7K
14:17 5.89 5.91 5.89 5.90 20.3K
14:18 5.89 5.92 5.88 5.92 16.6K
14:19 5.92 5.92 5.88 5.90 12.3K
14:20 5.90 5.90 5.89 5.89 13.1K
14:21 5.86 5.88 5.86 5.88 43.6K
14:22 5.88 5.89 5.87 5.89 29.9K
14:23 5.89 5.89 5.87 5.87 14.7K
14:24 5.86 5.88 5.86 5.86 8.6K
14:25 5.87 5.91 5.87 5.90 72.8K
14:26 5.90 5.91 5.89 5.90 21.4K
14:27 5.89 5.90 5.89 5.90 7.3K
14:28 5.89 5.91 5.89 5.91 12.6K
14:29 5.91 5.91 5.89 5.90 9.1K
14:30 5.89 5.91 5.88 5.90 29.1K
14:31 5.91 5.91 5.90 5.90 3.2K
14:32 5.90 5.92 5.89 5.92 18.5K
14:33 5.92 5.94 5.92 5.94 13.3K
14:34 5.94 5.95 5.93 5.95 12.4K
14:35 5.95 5.98 5.94 5.98 16.4K
14:36 5.98 6.02 5.98 6.01 40.8K
14:37 6.02 6.04 6.01 6.01 35.2K
14:38 6.00 6.02 6.00 6.02 41.0K
14:39 6.01 6.02 6.00 6.01 44.1K
14:40 6.01 6.02 6.01 6.02 7.3K
14:41 6.02 6.02 6.00 6.01 19.2K
14:42 6.01 6.02 6.01 6.01 9.2K
14:43 6.02 6.02 6.02 6.02 2.0K
14:44 6.02 6.03 6.01 6.01 13.7K
14:45 6.03 6.06 6.02 6.06 7.2K
14:46 6.05 6.06 6.04 6.04 8.9K
14:47 6.06 6.06 6.05 6.06 3.5K
14:48 6.05 6.06 6.05 6.05 3.5K
14:49 6.04 6.05 6.03 6.05 8.7K
14:50 6.07 6.08 6.06 6.06 19.6K
14:51 6.06 6.07 6.05 6.07 19.2K
14:52 6.07 6.12 6.07 6.12 47.5K
14:53 6.10 6.10 6.08 6.08 24.2K
14:54 6.07 6.09 6.07 6.08 53.3K
14:55 6.08 6.08 6.05 6.05 22.9K
14:56 6.04 6.04 6.00 6.00 27.3K
14:57 6.01 6.01 5.98 5.99 20.9K
14:58 5.98 5.99 5.98 5.98 5.1K
14:59 5.98 5.98 5.95 5.97 26.0K
15:00 5.97 5.99 5.97 5.98 6.7K
15:01 5.99 5.99 5.98 5.99 2.6K
15:02 5.99 6.00 5.98 5.98 12.9K
15:03 5.97 5.98 5.97 5.98 12.1K
15:04 5.97 5.97 5.95 5.95 15.0K
15:05 5.96 5.96 5.89 5.90 34.0K
15:06 5.90 5.91 5.90 5.91 3.7K
15:07 5.93 5.94 5.93 5.94 12.1K
15:08 5.93 5.93 5.92 5.93 6.8K
15:09 5.93 5.94 5.93 5.94 3.6K
15:10 5.94 5.95 5.94 5.95 5.5K
15:11 5.95 5.97 5.95 5.97 5.0K
15:12 5.96 5.98 5.96 5.98 4.4K
15:13 5.99 6.00 5.99 6.00 10.7K
15:14 6.00 6.00 5.99 5.99 19.2K
15:15 6.00 6.00 5.99 5.99 4.5K
15:16 6.00 6.00 6.00 6.00 10.2K
15:17 6.01 6.02 6.01 6.02 11.8K
15:18 6.02 6.02 6.01 6.02 4.7K
15:19 6.02 6.02 6.01 6.01 10.5K
15:20 6.02 6.02 6.00 6.01 4.3K
15:21 6.00 6.00 5.97 5.97 4.6K
15:22 5.97 5.97 5.97 5.97 5.5K
15:23 5.97 5.97 5.96 5.96 11.1K
15:24 5.96 5.97 5.95 5.95 9.4K
15:25 5.95 5.96 5.95 5.95 4.5K
15:26 5.95 5.95 5.94 5.95 24.5K
15:27 5.94 5.94 5.94 5.94 7.9K
15:28 5.94 5.96 5.94 5.95 2.8K
15:29 5.95 5.96 5.95 5.96 2.4K
15:30 5.96 5.97 5.95 5.97 7.7K
15:31 5.97 5.97 5.96 5.97 1.1K
15:32 5.97 5.97 5.96 5.96 2.6K
15:33 5.97 5.97 5.96 5.96 14.2K
15:34 5.94 5.94 5.92 5.92 14.5K
15:35 5.92 5.92 5.90 5.90 7.5K
15:36 5.90 5.91 5.90 5.91 7.0K
15:37 5.90 5.91 5.90 5.90 1.9K
15:38 5.90 5.90 5.87 5.87 33.1K
15:39 5.88 5.88 5.87 5.87 1.4K
15:40 5.87 5.90 5.87 5.90 19.3K
15:41 5.91 5.92 5.91 5.91 20.3K
15:42 5.91 5.92 5.91 5.92 5.0K
15:43 5.93 5.93 5.91 5.91 6.8K
15:44 5.92 5.95 5.91 5.94 21.7K
15:45 5.93 5.93 5.92 5.93 9.0K
15:46 5.94 5.94 5.94 5.94 10.4K
15:47 5.94 5.94 5.93 5.93 6.5K
15:48 5.93 5.94 5.93 5.93 12.9K
15:49 5.94 5.96 5.94 5.95 22.6K
15:50 5.97 5.97 5.95 5.96 14.7K
15:51 5.96 5.96 5.95 5.95 7.5K
15:52 5.95 5.95 5.93 5.93 14.3K
15:53 5.93 5.94 5.92 5.93 10.0K
15:54 5.94 5.94 5.92 5.92 18.1K
15:55 5.92 5.92 5.90 5.91 36.8K
15:56 5.95 5.95 5.93 5.93 85.2K
15:57 5.93 5.94 5.91 5.92 32.5K
15:58 5.91 5.94 5.90 5.94 90.4K
15:59 5.94 5.94 5.91 5.91 357.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible