Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Veritone Inc (VEK.DU)

Compare
1.8810
+0.0210
+(1.13%)
At close: April 14 at 7:30:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00000.00000.00001.88101.8810-
Apr 11, 20251.98901.98901.86001.86001.8600-
Apr 10, 20252.02202.02201.93501.93501.9350-
Apr 9, 20251.80001.94901.80001.94901.9490-
Apr 8, 20252.01202.02201.82301.82301.8230-
Apr 7, 20251.80001.91301.77001.91301.9130-
Apr 4, 20251.98601.98601.73401.80601.8060-
Apr 3, 20252.06002.06002.00202.00602.0060-
Apr 2, 20252.12402.20202.11602.20202.2020-
Apr 1, 20252.11202.11602.09602.11402.1140-
Mar 31, 20252.31602.31602.12802.12802.1280-
Mar 28, 20252.50002.50202.30202.30202.3020-
Mar 27, 20252.43802.58402.43002.51802.5180-
Mar 26, 20252.56202.56402.49002.49002.4900-
Mar 25, 20252.51602.63002.51202.63002.6300-
Mar 24, 20252.55602.55602.51002.51802.5180-
Mar 21, 20252.50002.54002.48802.54002.5400-
Mar 20, 20252.49202.54602.46002.46002.4600-
Mar 19, 20252.34602.49802.34602.49602.4960-
Mar 18, 20252.50402.50402.31202.31202.3120-
Mar 17, 20252.35402.58002.35402.58002.5800-
Mar 14, 20252.13002.33602.13002.33602.3360-
Mar 13, 20252.17802.18602.13002.15602.1560-
Mar 12, 20252.17202.18002.17002.17602.1760-
Mar 11, 20252.12402.16402.11602.12202.1220-
Mar 10, 20252.27202.27202.08202.08202.0820-
Mar 7, 20252.24802.27802.20002.20002.2000-
Mar 6, 20252.34202.39202.32202.32602.3260-
Mar 5, 20252.27202.32002.26202.32002.3200-
Mar 4, 20252.41802.41802.25802.31802.3180-
Mar 3, 20252.61402.61602.33602.33602.3360-
Feb 28, 20252.54002.58002.51602.51602.5160-
Feb 27, 20252.62002.65402.62002.63002.6300-
Feb 26, 20252.31002.46602.31002.46602.4660-
Feb 25, 20252.53002.53002.32202.32202.3220-
Feb 24, 20252.65402.70602.61802.70602.7060-
Feb 21, 20252.76402.77602.68402.68402.6840-
Feb 20, 20252.84602.88402.76202.76202.7620-
Feb 19, 20253.14803.15002.90602.90602.9060-
Feb 18, 20253.40003.40003.14603.14603.1460-
Feb 17, 20253.27003.40003.27003.40003.4000-
Feb 14, 20253.55803.59803.27803.27803.2780-
Feb 13, 20253.18603.45403.18203.45403.4540-
Feb 12, 20253.12603.27003.11403.27003.2700-
Feb 11, 20253.38003.38003.18003.18003.1800-
Feb 10, 20253.40003.41603.36803.41603.4160-
Feb 7, 20253.06403.22603.06003.22603.2260-
Feb 6, 20253.21803.22603.18003.21003.2100-
Feb 5, 20253.26203.26203.13403.13403.1340-
Feb 4, 20253.13003.24003.11803.24003.2400-
Feb 3, 20252.88803.05002.88803.05003.0500-
Jan 31, 20252.93403.04402.93002.98202.9820-
Jan 30, 20252.81203.02602.81202.90402.9040-
Jan 29, 20252.70002.73202.69802.73202.7320-
Jan 28, 20252.66002.70002.66002.70002.7000-
Jan 27, 20252.78202.85002.60002.60002.6000-
Jan 24, 20252.96402.96402.95002.95602.9560-
Jan 23, 20253.00603.01002.88202.88202.8820-
Jan 22, 20252.82803.00202.82802.91402.9140-
Jan 21, 20252.58002.75002.58002.75002.7500-
Jan 20, 20252.59002.59002.57402.58002.5800-
Jan 17, 20252.58602.67202.58602.67202.6720-
Jan 16, 20252.74002.74602.59202.59202.59201,500
Jan 15, 20252.64202.79802.64002.72802.7280-
Jan 14, 20252.62202.84202.62202.73802.738050
Jan 13, 20252.89802.89802.62802.64202.6420-
Jan 10, 20252.85002.87202.84802.84802.8480-
Jan 9, 20252.85002.85202.85002.85002.8500-
Jan 8, 20253.17803.24802.87602.87602.8760-
Jan 7, 20253.40603.43203.35203.35203.3520-
Jan 6, 20253.45003.55403.45003.55403.5540-
Jan 3, 20253.05403.31403.01403.31403.3140-
Jan 2, 20253.10803.22603.02603.02603.0260-
Dec 30, 20243.24803.38603.24803.34003.34001,500
Dec 27, 20242.99803.50002.99803.35003.350050,000
Dec 23, 20242.17802.25002.12602.12602.1260-
Dec 20, 20242.06802.16002.06002.16002.1600-
Dec 19, 20242.09402.11802.05202.08602.0860-
Dec 18, 20242.23002.26002.17602.17602.1760-
Dec 17, 20242.29602.35202.25802.25802.2580-
Dec 16, 20242.47002.47002.25602.25602.2560-
Dec 13, 20242.28602.49602.26202.49602.4960-
Dec 12, 20242.35202.39202.35202.35402.3540-
Dec 11, 20242.46202.49002.31802.34402.3440-
Dec 10, 20242.47002.52202.47002.49002.4900-
Dec 9, 20242.46002.60402.46002.49802.4980-
Dec 6, 20242.47802.50002.47602.48002.4800-
Dec 5, 20242.51002.53202.47402.48002.4800-
Dec 4, 20242.41202.42002.40202.42002.4200-
Dec 3, 20242.48602.48602.41202.41202.4120-
Dec 2, 20242.43402.52802.43402.48602.4860-
Nov 29, 20242.46402.48402.46002.46002.4600-
Nov 28, 20242.49602.49802.44402.44802.4480-
Nov 27, 20242.59002.59002.50202.50602.5060-
Nov 26, 20242.60002.63202.60002.60002.6000-
Nov 25, 20242.61802.65402.61802.62802.6280-
Nov 22, 20242.57402.63802.57402.63802.6380-
Nov 21, 20242.49602.55002.49202.55002.5500-
Nov 20, 20242.73202.73802.50602.50602.5060-
Nov 19, 20242.74002.79602.74002.79602.7960-
Nov 18, 20242.86002.87602.77202.77202.7720-
Nov 15, 20242.84402.85402.83202.83202.8320-
Nov 14, 20242.96403.00002.92602.92602.9260-
Nov 13, 20242.68003.07002.68002.96002.9600-
Nov 12, 20243.48003.48002.68402.68402.6840-
Nov 11, 20243.28403.46003.28403.40203.4020-
Nov 8, 20243.34403.34603.21603.25203.2520-
Nov 7, 20243.07803.25203.07603.25203.2520-
Nov 6, 20243.10003.15203.05403.05403.0540-
Nov 5, 20242.83602.90402.79402.90402.9040-
Nov 4, 20242.94602.98002.92602.92602.9260-
Nov 1, 20242.95403.04802.95403.04803.0480-
Oct 31, 20243.11003.25002.90202.96002.9600-
Oct 30, 20243.38203.54403.17603.17603.1760-
Oct 29, 20243.49003.64403.48603.55203.5520-
Oct 28, 20243.16003.53203.08403.47803.4780-
Oct 25, 20243.07603.22403.07603.12203.1220-
Oct 24, 20243.13003.27803.06203.06203.0620-
Oct 23, 20243.85603.86403.20603.20603.2060-
Oct 22, 20243.74203.84003.63203.84003.8400-
Oct 21, 20243.91003.91003.79203.79803.7980-
Oct 18, 20243.78603.95803.78603.92803.9280-
Oct 17, 20244.04204.16003.85003.85003.8500-
Oct 16, 20243.65203.96003.65203.96003.9600-
Oct 15, 20243.80003.80403.72403.78403.7840-
Oct 14, 20243.72003.85003.63603.85003.8500-
Oct 11, 20244.33404.39003.79203.79203.7920-
Oct 10, 20244.09804.14604.07004.07004.0700-
Oct 9, 20243.75604.10603.75604.05204.0520-
Oct 8, 20243.35603.79603.35003.77003.770050
Oct 7, 20243.59603.88803.52403.52403.5240-
Oct 4, 20243.22603.44003.22603.44003.4400-
Oct 3, 20243.14803.23803.13803.21003.2100-
Oct 2, 20243.07803.11803.07603.11803.1180-
Oct 1, 20243.17003.18003.03003.05403.0540-
Sep 30, 20243.30603.30603.18003.25003.2500-
Sep 27, 20243.32803.38203.28203.28203.2820-
Sep 26, 20243.20803.20803.11003.18003.1800-
Sep 25, 20243.28803.35203.22403.27203.2720-
Sep 24, 20243.02003.38803.02003.38803.3880-
Sep 23, 20243.28603.30003.03403.03403.0340-
Sep 20, 20243.40203.40803.21803.21803.2180-
Sep 19, 20243.22003.45203.22003.45203.4520-
Sep 18, 20243.40403.43203.40203.40803.4080-
Sep 17, 20243.24603.35603.24603.26803.2680-
Sep 16, 20243.08403.08802.99802.99802.9980-
Sep 13, 20242.99403.17002.99403.10003.1000-
Sep 12, 20242.77003.11802.77003.11803.1180-
Sep 11, 20242.65802.67402.59202.61402.6140-
Sep 10, 20242.57202.72802.57202.72802.7280-
Sep 9, 20242.55402.59602.55402.59602.5960-
Sep 6, 20242.57002.57002.55202.55202.5520-
Sep 5, 20242.62002.76002.59602.62002.6200-
Sep 4, 20242.61802.62202.60202.61002.6100-
Sep 3, 20242.80602.80802.61002.62802.6280-
Sep 2, 20242.75802.80802.75002.80802.8080-
Aug 30, 20242.60802.63002.59802.59802.5980-
Aug 29, 20242.56202.64202.55402.55402.5540-
Aug 28, 20242.62002.62002.39602.39602.3960-
Aug 27, 20242.75002.75002.61802.61802.6180-
Aug 26, 20242.90602.90602.78202.78202.7820-
Aug 23, 20242.90003.06802.90002.92602.9260-
Aug 22, 20243.15403.16002.90602.90602.9060-
Aug 21, 20243.38203.38203.18603.18603.1860-
Aug 20, 20243.30003.30003.16603.20603.2060-
Aug 19, 20243.42603.42803.13403.23603.2360-
Aug 16, 20243.20603.57803.20403.52403.5240-
Aug 15, 20242.74203.06602.74203.06603.0660-
Aug 14, 20242.75202.94802.56602.94802.9480-
Aug 13, 20242.06002.26202.05602.26202.2620-
Aug 12, 20242.12802.12802.05002.12002.1200-
Aug 9, 20242.19802.19802.04002.04002.0400-
Aug 8, 20242.05002.35802.05002.35802.3580-
Aug 7, 20242.09202.11202.08802.10202.1020-
Aug 6, 20242.04402.10402.03802.09202.0920-
Aug 5, 20242.17002.17001.94102.06802.0680-
Aug 2, 20242.28402.28402.15002.21402.2140-
Aug 1, 20242.39402.40402.31202.31202.3120-
Jul 31, 20242.38402.42202.38402.40802.4080-
Jul 30, 20242.60802.60802.42402.42402.4240-
Jul 29, 20242.69402.69802.59602.59602.5960-
Jul 26, 20242.79202.79802.72602.74202.7420-
Jul 25, 20242.65002.88002.64202.88002.8800-
Jul 24, 20242.94402.94402.73602.73602.7360-
Jul 23, 20242.74602.81802.74602.81802.8180-
Jul 22, 20242.45002.69002.45002.69002.6900-
Jul 19, 20242.50602.53802.44602.44602.4460-
Jul 18, 20242.75002.78002.58402.58402.5840-
Jul 17, 20243.00603.00602.76002.76002.7600-
Jul 16, 20242.77802.87202.76802.87202.8720-
Jul 15, 20242.76802.88402.76802.81602.81601,000
Jul 12, 20242.64002.73602.60002.73202.7320-
Jul 11, 20242.86202.86202.63202.63202.6320-
Jul 10, 20242.54802.90802.54602.90802.9080-
Jul 9, 20242.53202.56402.53002.54602.5460-
Jul 8, 20242.33202.47602.33202.47602.4760-
Jul 5, 20242.15002.29402.15002.29402.2940-
Jul 4, 20242.13402.13602.13202.13202.1320-
Jul 3, 20242.13802.14402.12402.12402.1240-
Jul 2, 20242.08002.09602.07402.07402.0740-
Jul 1, 20242.13402.15202.09202.09202.09201
Jun 28, 20242.28202.32202.19802.19802.1980-
Jun 27, 20242.47202.48602.33002.48602.4860-
Jun 26, 20242.37202.60002.37202.55602.556020,050
Jun 25, 20242.17602.20802.17402.20802.2080-
Jun 24, 20242.23402.23402.10402.10402.1040-
Jun 21, 20242.29802.30202.24002.24002.2400-
Jun 20, 20242.29202.42802.27402.40402.4040-
Jun 19, 20242.29802.30002.26802.28602.2860-
Jun 18, 20242.34002.35202.31202.31202.3120-
Jun 17, 20242.37402.37402.31002.33402.3340-
Jun 14, 20242.25202.39602.25202.39602.3960-
Jun 13, 20242.40602.40602.29402.29402.2940-
Jun 12, 20242.41202.48402.41002.48402.4840-
Jun 11, 20242.40202.43202.36402.43202.4320-
Jun 10, 20242.34802.37002.34802.36402.3640-
Jun 7, 20242.29002.36202.28602.32002.3200-
Jun 6, 20242.41802.45402.26002.35202.3520-
Jun 5, 20242.46002.48602.41402.47802.4780-
Jun 4, 20242.65202.65202.45402.45402.4540-
Jun 3, 20242.68402.68402.62802.63602.6360-
May 31, 20242.70202.70202.65202.67202.6720-
May 30, 20242.64002.70202.63802.70202.7020-
May 29, 20242.69402.69402.62602.62602.6260-
May 28, 20242.78202.83402.77602.77602.7760-
May 27, 20242.78602.78802.78002.78802.7880-
May 24, 20242.79802.86402.79402.86402.8640-
May 23, 20243.05203.05202.80802.80802.8080-
May 22, 20242.78402.85202.78002.85002.8500-
May 21, 20242.83402.84602.74602.75402.7540-
May 20, 20242.77002.80002.74402.76802.7680-
May 17, 20242.82602.83202.75802.75802.7580-
May 16, 20242.95003.03602.85002.85002.8500-
May 15, 20243.00403.00402.88402.90202.9020-
May 14, 20243.05803.17003.03603.03603.0360-
May 13, 20242.88003.14402.77602.99002.9900-
May 10, 20243.31003.31202.97602.97602.9760-
May 9, 20243.47403.52003.30603.30603.3060-
May 8, 20243.42803.69403.38603.69403.6940-
May 7, 20243.34203.47603.05403.06403.0640460
May 6, 20243.07803.16803.07603.16803.1680-
May 3, 20243.02203.18403.02203.09003.0900-
May 2, 20242.95603.02802.91803.02803.0280-
Apr 30, 20243.13603.13603.06803.06803.0680-
Apr 29, 20243.23203.33003.21003.23003.2300-
Apr 26, 20243.14203.23203.13603.19203.1920-
Apr 25, 20243.26603.26603.17003.18203.1820-
Apr 24, 20243.53003.53003.22003.22003.2200-
Apr 23, 20243.29203.59203.28403.46603.4660-
Apr 22, 20243.39203.45203.19603.19603.1960-
Apr 19, 20243.54403.54603.33603.50003.500012
Apr 18, 20243.49803.66203.49803.66203.6620-
Apr 17, 20244.15004.15003.74203.75203.7520-
Apr 16, 20244.23004.46204.21604.39404.3940-
Apr 15, 20244.54204.65804.44604.46604.4660-

Related Tickers

FTNT Fortinet, Inc.
96.85
-0.90%
 
PANW Palo Alto Networks, Inc.
169.98
+0.97%
 
CRWD CrowdStrike Holdings, Inc.
378.66
+0.20%
 
PLTR Palantir Technologies Inc.
92.62
+4.60%