VERI stock overview

Veritone Inc

VERI IPO: 2017-05-12
7.44 (+0.94%)
1.2B market cap
1,458 trading days in total
VERI Latest trading day: 2023-02-23

NasdaqGM
Technology
EDP Services
Mr. Chad Steelberg
277 full-time employees
Costa Mesa, CALIFORNIA

VERI stock Buy and Hold Potential More info

INVESTMENT at 2017-05-12 open

VERI open price was $15.64

1,000.00

Click to edit

HOLDING TIME

1457 trading days

5 years 288 days

TODAY'S WORTH

As of 2023-02-23 close price ($7.44)

475.70

Click to edit

ROI: -52.43% (0.48x) – ANNU: -12.04% (0.88x)

VERI Dividends

We don't have any infomation about VERI dividends.
It seems that VERI have not paid any dividends in it's entire history.

VERI Stock Splits

We don't have any infomation about VERI stock splits.
It seems that VERI has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VERI Latest trading days

This table contains the list of 500 latest trading days of VERI.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		15.46	0.06	-0.17	496,869	15.54	16.09	14.92	7.52	-0.24	0.08
1458	2023-02-23	7.44	0.46	-5.82	460,888	7.99	8.04	7.42	7.76	-6.88	0.00
1457	2023-02-22	7.90	0.19	2.46	466,762	7.76	8.02	7.65	4.77	1.80	1.14
1456	2023-02-21	7.71	0.65	-7.78	881,819	8.11	8.40	7.62	9.62	-4.93	0.65
1455	2023-02-17	8.36	0.74	-8.13	723,275	9.00	9.03	8.33	7.78	-7.11	-2.99
1454	2023-02-16	9.10	0.70	-7.14	884,177	9.57	10.04	8.97	11.18	-4.91	-1.10
1453	2023-02-15	9.80	0.22	2.30	661,767	9.60	9.92	9.45	4.90	2.08	-2.35
1452	2023-02-14	9.58	0.59	6.56	1,239,525	8.88	9.86	8.65	13.63	7.88	0.21
1451	2023-02-13	8.99	0.60	7.15	681,398	8.44	9.08	8.10	11.61	6.52	-1.22
1450	2023-02-10	8.39	0.09	-1.06	720,643	8.38	8.68	7.88	9.55	0.12	0.60
1449	2023-02-09	8.48	1.10	-11.48	1,506,144	9.70	9.80	8.35	14.95	-12.58	-1.18
1448	2023-02-08	9.58	0.12	1.27	1,519,358	9.43	10.42	9.41	10.71	1.59	1.25
1447	2023-02-07	9.46	0.43	-4.35	1,434,321	9.87	9.91	8.77	11.55	-4.15	-0.32
1446	2023-02-06	9.89	0.86	9.52	4,588,333	8.89	10.98	8.67	25.98	11.25	-0.20
1445	2023-02-03	9.03	0.56	-5.84	1,896,408	9.30	9.89	8.87	10.97	-2.90	-1.55
1444	2023-02-02	9.59	0.38	-3.81	1,467,022	10.10	10.53	9.34	11.78	-5.05	-3.02
1443	2023-02-01	9.97	1.52	17.99	1,883,362	8.52	10.12	8.38	20.42	17.02	1.30
1442	2023-01-31	8.45	0.63	8.06	3,580,150	7.97	9.45	7.68	22.21	6.02	0.83
1441	2023-01-30	7.82	0.57	-6.79	527,409	8.31	8.41	7.77	7.70	-5.90	1.92
1440	2023-01-27	8.39	0.65	8.40	1,405,741	7.70	8.48	7.52	12.47	8.96	-0.95
1439	2023-01-26	7.74	0.30	4.03	475,441	7.56	7.77	7.25	6.88	2.38	-0.52
1438	2023-01-25	7.44	0.48	6.90	461,065	6.92	7.57	6.69	12.72	7.51	1.61
1437	2023-01-24	6.96	0.08	-1.14	394,851	7.03	7.13	6.78	4.98	-1.00	-0.57
1436	2023-01-23	7.04	0.39	5.86	380,601	6.75	7.17	6.61	8.30	4.30	-0.14
1435	2023-01-20	6.65	0.27	4.23	221,758	6.54	6.73	6.27	7.03	1.68	1.50
1434	2023-01-19	6.38	0.23	-3.48	245,641	6.48	6.60	6.21	6.02	-1.54	2.51
1433	2023-01-18	6.61	0.57	-7.94	510,236	7.24	7.24	6.50	10.22	-8.70	-1.97
1432	2023-01-17	7.18	0.36	5.28	439,431	6.82	7.21	6.58	9.24	5.28	0.84
1431	2023-01-13	6.82	0.60	9.65	603,150	6.10	7.03	6.00	16.89	11.80	0.00
1430	2023-01-12	6.22	0.28	4.71	278,061	5.93	6.25	5.67	9.78	4.89	-1.93
1429	2023-01-11	5.94	0.37	6.64	480,333	5.62	5.99	5.53	8.19	5.69	-0.17
1428	2023-01-10	5.57	0.38	7.32	321,857	5.21	5.62	5.13	9.40	6.91	0.90
1427	2023-01-09	5.19	0.06	1.17	326,841	5.16	5.54	5.16	7.36	0.58	0.39
1426	2023-01-06	5.13	0.28	5.77	270,479	4.93	5.15	4.70	9.13	4.06	0.58
1425	2023-01-05	4.85	0.48	-9.01	391,947	5.25	5.25	4.85	7.62	-7.62	1.65
1424	2023-01-04	5.33	0.10	1.91	237,760	5.38	5.41	5.03	7.06	-0.93	-1.50
1423	2023-01-03	5.23	0.07	-1.32	257,023	5.43	5.70	5.11	10.87	-3.68	2.87
1422	2022-12-30	5.30	0.17	3.31	300,408	5.08	5.37	5.05	6.30	4.33	2.45
1421	2022-12-29	5.13	0.06	1.18	416,607	5.08	5.28	4.96	6.30	0.98	-0.97
1420	2022-12-28	5.07	0.22	4.54	316,537	4.87	5.11	4.81	6.16	4.11	0.20
1419	2022-12-27	4.85	0.18	-3.58	644,469	4.96	5.01	4.59	8.47	-2.22	0.41
1418	2022-12-23	5.03	0.20	-3.82	682,690	5.18	5.20	4.91	5.60	-2.90	-1.39
1417	2022-12-22	5.23	0.28	-5.08	934,185	5.37	5.37	5.06	5.77	-2.61	-0.96
1416	2022-12-21	5.51	0.38	-6.45	518,808	5.84	5.88	5.46	7.19	-5.65	-2.54
1415	2022-12-20	5.89	0.48	-7.54	455,245	6.33	6.47	5.86	9.64	-6.95	-0.85
1414	2022-12-19	6.37	1.28	-16.73	342,505	7.57	7.71	6.25	19.29	-15.85	-0.63
1413	2022-12-16	7.65	0.18	-2.30	630,037	7.69	7.93	7.58	4.55	-0.52	-1.05
1412	2022-12-15	7.83	0.05	0.64	231,799	7.60	7.97	7.60	4.87	3.03	-1.79
1411	2022-12-14	7.78	0.11	1.43	282,037	7.67	7.91	7.50	5.35	1.43	-2.31
1410	2022-12-13	7.67	0.46	-5.66	403,187	8.45	8.68	7.61	12.66	-9.23	0.00
1409	2022-12-12	8.13	0.48	6.27	584,624	7.65	8.37	7.64	9.54	6.27	3.94
1408	2022-12-09	7.65	0.09	1.19	568,265	7.39	7.95	7.13	11.10	3.52	0.00
1407	2022-12-08	7.56	0.60	8.62	407,817	7.00	7.64	6.90	10.57	8.00	-2.25
1406	2022-12-07	6.96	0.14	2.05	279,886	6.80	7.16	6.75	6.03	2.35	0.57
1405	2022-12-06	6.82	0.21	-2.99	246,046	7.00	7.11	6.76	5.00	-2.57	-0.29
1404	2022-12-05	7.03	0.46	-6.14	352,699	7.42	7.60	6.94	8.89	-5.26	-0.43
1403	2022-12-02	7.49	0.21	2.88	622,405	7.14	7.63	6.95	9.52	4.90	-0.93
1402	2022-12-01	7.28	0.54	8.01	686,354	6.79	7.56	6.77	11.63	7.22	-1.92
1401	2022-11-30	6.74	1.14	20.36	1,763,600	5.70	6.93	5.64	22.63	18.25	0.74
1400	2022-11-29	5.60	0.13	-2.27	332,421	5.70	5.89	5.56	5.79	-1.75	1.79
1399	2022-11-28	5.73	0.17	-2.88	210,264	5.88	5.99	5.70	4.93	-2.55	-0.52
1398	2022-11-25	5.90	0.14	-2.32	77,357	6.04	6.12	5.80	5.30	-2.32	-0.34
1397	2022-11-23	6.04	0.05	-0.82	257,888	6.09	6.28	5.91	6.08	-0.82	0.00
1396	2022-11-22	6.09	0.06	-0.98	141,127	6.17	6.32	5.91	6.65	-1.30	0.00
1395	2022-11-21	6.15	0.05	0.82	175,853	6.08	6.21	5.86	5.76	1.15	0.33
1394	2022-11-18	6.10	0.28	-4.39	268,478	6.58	6.58	6.04	8.21	-7.29	-0.33
1393	2022-11-17	6.38	0.43	-6.31	198,112	6.61	6.62	6.31	4.69	-3.48	3.13
1392	2022-11-16	6.81	0.46	-6.33	259,367	7.16	7.16	6.48	9.50	-4.89	-2.94
1391	2022-11-15	7.27	0.22	3.12	413,748	7.13	7.66	7.05	8.56	1.96	-1.51
1390	2022-11-14	7.05	0.14	2.03	424,670	6.75	7.20	6.65	8.15	4.44	1.13
1389	2022-11-11	6.91	0.64	10.21	545,415	6.26	7.04	6.21	13.26	10.38	-2.32
1388	2022-11-10	6.27	0.89	16.54	548,783	6.12	6.49	6.05	7.19	2.45	-0.16
1387	2022-11-09	5.38	0.59	-9.88	1,180,869	5.55	5.56	4.63	16.76	-3.06	13.75
1386	2022-11-08	5.97	0.28	-4.48	316,225	6.34	6.35	5.74	9.62	-5.84	-7.04
1385	2022-11-07	6.25	0.05	0.81	188,602	6.21	6.42	5.98	7.09	0.64	1.44
1384	2022-11-04	6.20	0.03	-0.48	242,404	6.30	6.30	5.84	7.30	-1.59	0.16
1383	2022-11-03	6.23	0.12	-1.89	106,565	6.35	6.53	6.23	4.72	-1.89	1.12
1382	2022-11-02	6.35	0.70	-9.93	260,114	6.96	6.96	6.26	10.06	-8.76	0.00
1381	2022-11-01	7.05	0.36	-4.86	151,317	7.53	7.60	7.03	7.57	-6.37	-1.28
1380	2022-10-31	7.41	0.33	4.66	157,045	7.10	7.45	7.03	5.92	4.37	1.62
1379	2022-10-28	7.08	0.07	1.00	124,196	7.03	7.10	6.71	5.55	0.71	0.28
1378	2022-10-27	7.01	0.04	0.57	115,838	7.04	7.27	6.94	4.69	-0.43	0.29
1377	2022-10-26	6.97	0.03	0.43	151,787	6.84	7.17	6.76	5.99	1.90	1.00
1376	2022-10-25	6.94	0.49	7.60	176,321	6.50	6.94	6.50	6.77	6.77	-1.44
1375	2022-10-24	6.45	0.02	-0.31	143,857	6.43	6.66	6.16	7.78	0.31	0.78
1374	2022-10-21	6.47	0.04	0.62	102,652	6.49	6.49	6.14	5.39	-0.31	-0.62
1373	2022-10-20	6.43	0.08	1.26	157,538	6.39	6.84	6.35	7.67	0.63	0.93
1372	2022-10-19	6.35	0.18	-2.76	145,520	6.46	6.47	6.24	3.56	-1.70	0.63
1371	2022-10-18	6.53	0.15	2.35	208,097	6.64	6.71	6.42	4.37	-1.66	-1.07
1370	2022-10-17	6.38	0.43	7.23	267,613	6.15	6.46	6.15	5.04	3.74	4.08
1369	2022-10-14	5.95	0.16	-2.62	224,634	6.20	6.28	5.91	5.97	-4.03	3.36
1368	2022-10-13	6.11	0.54	9.69	281,157	5.39	6.15	5.25	16.70	13.36	1.47
1367	2022-10-12	5.57	0.12	2.20	159,630	5.41	5.60	5.31	5.36	2.96	-3.23
1366	2022-10-11	5.45	0.05	-0.91	277,717	5.43	5.52	5.21	5.71	0.37	-0.73
1365	2022-10-10	5.50	0.19	-3.34	314,819	5.69	5.69	5.41	4.92	-3.34	-1.27
1364	2022-10-07	5.69	0.58	-9.25	316,170	6.12	6.12	5.67	7.35	-7.03	0.00
1363	2022-10-06	6.27	0.11	-1.72	132,009	6.38	6.68	6.24	6.90	-1.72	-2.39
1362	2022-10-05	6.38	0.02	0.31	156,374	6.36	6.42	6.12	4.72	0.31	0.00
1361	2022-10-04	6.36	0.48	8.16	208,105	6.06	6.41	6.02	6.44	4.95	0.00
1360	2022-10-03	5.88	0.25	4.44	229,055	5.61	5.96	5.49	8.38	4.81	3.06
1359	2022-09-30	5.63	0.22	-3.76	333,742	5.95	6.26	5.60	11.09	-5.38	-0.36
1358	2022-09-29	5.85	0.05	-0.85	244,084	5.83	5.87	5.53	5.83	0.34	1.71
1357	2022-09-28	5.90	0.25	4.42	166,626	5.74	5.97	5.65	5.57	2.79	-1.19
1356	2022-09-27	5.65	0.12	2.17	190,840	5.70	5.86	5.52	5.96	-0.88	1.59
1355	2022-09-26	5.53	0.14	-2.47	248,830	5.67	5.90	5.42	8.47	-2.47	3.07
1354	2022-09-23	5.67	0.15	-2.58	514,143	5.70	5.70	5.34	6.32	-0.53	0.00
1353	2022-09-22	5.82	0.63	-9.77	598,154	6.45	6.45	5.81	9.92	-9.77	-2.06
1352	2022-09-21	6.45	0.19	-2.86	230,751	6.65	6.77	6.43	5.11	-3.01	0.00
1351	2022-09-20	6.64	0.18	-2.64	174,408	6.82	6.90	6.62	4.11	-2.64	0.15
1350	2022-09-19	6.82	0.32	-4.48	285,594	7.09	7.32	6.60	10.16	-3.81	0.00
1349	2022-09-16	7.14	0.12	1.71	556,378	7.05	7.17	6.74	6.10	1.28	-0.70
1348	2022-09-15	7.02	0.14	2.03	213,329	6.98	7.30	6.89	5.87	0.57	0.43
1347	2022-09-14	6.88	0.02	0.29	242,933	6.77	6.96	6.62	5.02	1.62	1.45
1346	2022-09-13	6.86	0.17	-2.42	296,986	6.76	6.94	6.58	5.33	1.48	-1.31
1345	2022-09-12	7.03	0.09	1.30	334,494	7.11	7.22	6.81	5.77	-1.13	-3.84
1344	2022-09-09	6.94	0.22	3.27	249,172	6.88	7.05	6.79	3.78	0.87	2.45
1343	2022-09-08	6.72	0.14	2.13	159,542	6.63	6.81	6.46	5.28	1.36	2.38
1342	2022-09-07	6.58	0.08	1.23	218,913	6.36	6.64	6.35	4.56	3.46	0.76
1341	2022-09-06	6.50	0.12	1.88	278,953	6.39	6.64	6.30	5.32	1.72	-2.15
1340	2022-09-02	6.38	0.24	-3.63	374,096	6.72	6.72	6.30	6.25	-5.06	0.16
1339	2022-09-01	6.62	0.73	-9.93	716,659	7.15	7.18	6.30	12.31	-7.41	1.51
1338	2022-08-31	7.35	0.01	0.14	819,280	7.44	7.57	7.09	6.45	-1.21	-2.72
1337	2022-08-30	7.34	0.05	0.69	242,354	7.45	7.60	7.10	6.71	-1.48	1.36
1336	2022-08-29	7.29	0.08	-1.09	232,724	7.35	7.63	7.25	5.17	-0.82	2.19
1335	2022-08-26	7.37	0.14	-1.86	288,533	7.37	7.56	7.25	4.21	0.00	-0.27
1334	2022-08-25	7.51	0.61	8.84	266,898	7.11	7.54	7.11	6.05	5.63	-1.86
1333	2022-08-24	6.90	0.09	1.32	186,649	6.74	7.04	6.74	4.45	2.37	3.04
1332	2022-08-23	6.81	0.20	3.03	396,726	6.80	7.37	6.70	9.85	0.15	-1.03
1331	2022-08-22	6.61	0.25	-3.64	331,539	6.75	6.76	6.40	5.33	-2.07	2.87
1330	2022-08-19	6.86	0.77	-10.09	417,413	7.40	7.47	6.75	9.73	-7.30	-1.60
1329	2022-08-18	7.63	0.22	-2.80	396,487	7.91	7.91	7.32	7.46	-3.54	-3.01
1328	2022-08-17	7.85	0.18	-2.24	262,239	7.85	8.13	7.64	6.24	0.00	0.76
1327	2022-08-16	8.03	0.64	8.66	448,311	7.32	8.03	7.20	11.34	9.70	-2.24
1326	2022-08-15	7.39	0.03	0.41	277,209	7.36	7.67	7.33	4.62	0.41	-0.95
1325	2022-08-12	7.36	0.03	-0.41	424,074	7.44	7.64	7.26	5.11	-1.08	0.00
1324	2022-08-11	7.39	0.55	-6.93	454,716	8.05	8.12	7.34	9.69	-8.20	0.68
1323	2022-08-10	7.94	1.04	-11.58	912,109	8.00	8.65	7.20	18.13	-0.75	1.39
1322	2022-08-09	8.98	0.57	-5.97	522,179	9.70	9.70	8.79	9.38	-7.42	-10.91
1321	2022-08-08	9.55	0.75	8.52	353,744	8.82	9.57	8.82	8.50	8.28	1.57
1320	2022-08-05	8.80	0.17	1.97	445,364	8.46	8.92	8.23	8.16	4.02	0.23
1319	2022-08-04	8.63	0.48	5.89	238,702	8.30	8.68	8.10	6.99	3.98	-1.97
1318	2022-08-03	8.15	0.22	2.77	359,314	8.01	8.49	7.87	7.74	1.75	1.84
1317	2022-08-02	7.93	0.97	13.94	444,952	6.85	8.00	6.83	17.08	15.77	1.01
1316	2022-08-01	6.96	0.07	-1.00	251,745	6.95	7.21	6.84	5.32	0.14	-1.58
1315	2022-07-29	7.03	0.04	0.57	237,826	6.99	7.06	6.79	3.86	0.57	-1.14
1314	2022-07-28	6.99	0.02	0.29	209,701	6.99	7.19	6.80	5.58	0.00	0.00
1313	2022-07-27	6.97	0.49	7.56	199,990	6.70	6.99	6.49	7.46	4.03	0.29
1312	2022-07-26	6.48	0.33	-4.85	257,339	6.70	6.72	6.46	3.88	-3.28	3.40
1311	2022-07-25	6.81	0.18	-2.58	142,354	6.97	7.00	6.75	3.59	-2.30	-1.62
1310	2022-07-22	6.99	0.85	-10.84	188,048	7.78	7.78	6.98	10.28	-10.15	-0.29
1309	2022-07-21	7.84	0.37	4.95	377,596	7.46	7.93	7.44	6.57	5.09	-0.77
1308	2022-07-20	7.47	0.67	9.85	376,780	6.86	7.50	6.78	10.50	8.89	-0.13
1307	2022-07-19	6.80	0.30	4.62	309,701	6.57	6.84	6.52	4.87	3.50	0.88
1306	2022-07-18	6.50	0.02	-0.31	162,432	6.62	6.85	6.47	5.74	-1.81	1.08
1305	2022-07-15	6.52	0.22	3.49	293,608	6.46	6.58	6.32	4.02	0.93	1.53
1304	2022-07-14	6.30	0.20	-3.08	199,915	6.41	6.45	6.15	4.68	-1.72	2.54
1303	2022-07-13	6.50	0.53	-7.54	533,661	6.47	6.92	6.22	10.82	0.46	-1.38
1302	2022-07-12	7.03	0.10	-1.40	177,040	7.17	7.39	6.91	6.69	-1.95	-7.97
1301	2022-07-11	7.13	0.35	-4.68	141,351	7.36	7.44	7.11	4.48	-3.13	0.56
1300	2022-07-08	7.48	0.13	1.77	339,635	7.13	7.65	6.82	11.64	4.91	-1.60
1299	2022-07-07	7.35	0.57	8.41	314,557	6.82	7.45	6.82	9.24	7.77	-2.99
1298	2022-07-06	6.78	0.20	-2.87	230,792	7.00	7.11	6.71	5.71	-3.14	0.59
1297	2022-07-05	6.98	0.42	6.40	259,057	6.41	6.99	6.32	10.45	8.89	0.29
1296	2022-07-01	6.56	0.03	0.46	245,905	6.51	6.66	6.35	4.76	0.77	-2.29
1295	2022-06-30	6.53	0.07	1.08	457,176	6.28	6.68	6.15	8.44	3.98	-0.31
1294	2022-06-29	6.46	0.11	1.73	355,997	6.34	6.47	6.19	4.42	1.89	-2.79
1293	2022-06-28	6.35	0.09	-1.40	397,760	6.41	6.54	6.26	4.37	-0.94	-0.16
1292	2022-06-27	6.44	0.24	-3.59	399,625	6.68	6.77	6.41	5.39	-3.59	-0.47
1291	2022-06-24	6.68	0.12	1.83	968,977	6.67	6.90	6.50	6.00	0.15	0.00
1290	2022-06-23	6.56	0.21	3.31	328,744	6.39	6.59	6.28	4.85	2.66	1.68
1289	2022-06-22	6.35	0.05	0.79	271,343	6.13	6.68	6.13	8.97	3.59	0.63
1288	2022-06-21	6.30	0.15	2.44	448,135	6.45	6.60	6.26	5.27	-2.33	-2.70
1287	2022-06-17	6.15	0.04	0.65	757,098	6.14	6.42	6.14	4.56	0.16	4.88
1286	2022-06-16	6.11	0.11	-1.77	736,964	6.10	6.13	5.72	6.72	0.16	0.49
1285	2022-06-15	6.22	0.10	1.63	460,982	6.17	6.34	5.94	6.48	0.81	-1.93
1284	2022-06-14	6.12	0.04	0.66	350,856	6.10	6.21	5.89	5.25	0.33	0.82
1283	2022-06-13	6.08	0.53	-8.02	622,065	6.45	6.56	6.02	8.37	-5.74	0.33
1282	2022-06-10	6.61	0.38	-5.44	590,660	6.90	7.00	6.46	7.83	-4.20	-2.42
1281	2022-06-09	6.99	0.60	-7.91	521,279	7.57	7.57	6.95	8.19	-7.66	-1.29
1280	2022-06-08	7.59	0.16	-2.06	354,074	7.67	7.88	7.46	5.48	-1.04	-0.26
1279	2022-06-07	7.75	0.20	2.65	261,090	7.43	7.78	7.33	6.06	4.31	-1.03
1278	2022-06-06	7.55	0.01	0.13	242,439	7.88	7.88	7.37	6.47	-4.19	-1.59
1277	2022-06-03	7.54	0.43	-5.40	232,541	7.80	7.80	7.43	4.74	-3.33	4.51
1276	2022-06-02	7.97	0.54	7.27	313,772	7.43	8.10	7.40	9.42	7.27	-2.13
1275	2022-06-01	7.43	0.35	-4.50	286,413	7.81	8.07	7.42	8.32	-4.87	0.00
1274	2022-05-31	7.78	0.49	-5.93	753,940	8.24	8.43	7.71	8.74	-5.58	0.39
1273	2022-05-27	8.27	0.73	9.68	529,892	7.78	8.43	7.75	8.74	6.30	-0.36
1272	2022-05-26	7.54	0.19	2.59	315,927	7.25	7.71	7.14	7.86	4.00	3.18
1271	2022-05-25	7.35	0.11	1.52	351,672	7.20	7.45	7.18	3.75	2.08	-1.36
1270	2022-05-24	7.24	0.73	-9.16	328,871	7.74	7.85	7.15	9.04	-6.46	-0.55
1269	2022-05-23	7.97	0.14	-1.73	258,699	8.10	8.13	7.72	5.06	-1.60	-2.89
1268	2022-05-20	8.11	0.22	2.79	497,905	8.29	8.37	7.76	7.36	-2.17	-0.12
1267	2022-05-19	7.89	0.12	-1.50	368,661	7.92	8.29	7.84	5.68	-0.38	5.07
1266	2022-05-18	8.01	0.56	-6.53	730,292	8.33	8.56	7.89	8.04	-3.84	-1.12
1265	2022-05-17	8.57	0.39	4.77	392,316	8.50	8.78	8.27	6.00	0.82	-2.80
1264	2022-05-16	8.18	0.81	-9.01	494,616	8.81	8.96	8.14	9.31	-7.15	3.91
1263	2022-05-13	8.99	1.05	13.22	788,228	8.22	9.15	8.17	11.92	9.37	-2.00
1262	2022-05-12	7.94	0.20	2.58	653,138	7.50	8.08	7.31	10.27	5.87	3.53
1261	2022-05-11	7.74	0.14	-1.78	764,150	7.75	8.30	7.52	10.06	-0.13	-3.10
1260	2022-05-10	7.88	0.45	-5.40	886,807	8.50	8.57	7.70	10.24	-7.29	-1.65
1259	2022-05-09	8.33	0.73	-8.06	737,922	8.85	8.85	8.16	7.80	-5.88	2.04
1258	2022-05-06	9.06	0.98	-9.76	704,258	10.01	10.01	8.99	10.19	-9.49	-2.32
1257	2022-05-05	10.04	0.82	-7.55	583,737	10.56	10.59	9.60	9.38	-4.92	-0.30
1256	2022-05-04	10.86	0.02	-0.18	710,987	10.50	10.98	9.66	12.57	3.43	-2.76
1255	2022-05-03	10.88	0.16	-1.45	933,030	11.04	11.24	10.61	5.71	-1.45	-3.49
1254	2022-05-02	11.04	0.21	1.94	867,597	10.77	11.14	10.49	6.04	2.51	0.00
1253	2022-04-29	10.83	3.00	-21.69	1,849,696	13.15	13.25	10.61	20.08	-17.64	-0.55
1252	2022-04-28	13.83	0.76	5.81	320,360	13.19	14.05	12.90	8.72	4.85	-4.92
1251	2022-04-27	13.07	0.38	-2.83	317,608	13.46	13.85	12.92	6.91	-2.90	0.92
1250	2022-04-26	13.45	0.75	-5.28	206,295	13.99	14.01	13.42	4.22	-3.86	0.07
1249	2022-04-25	14.20	0.58	4.26	227,995	13.58	14.23	13.36	6.41	4.57	-1.48
1248	2022-04-22	13.62	0.43	-3.06	290,439	14.03	14.49	13.57	6.56	-2.92	-0.29
1247	2022-04-21	14.05	0.58	-3.96	1,010,728	15.05	15.27	13.75	10.10	-6.64	-0.14
1246	2022-04-20	14.63	1.08	-6.87	274,009	15.85	15.96	14.61	8.52	-7.70	2.87
1245	2022-04-19	15.71	1.01	6.87	379,077	14.76	15.82	14.45	9.28	6.44	0.89
1244	2022-04-18	14.70	0.45	-2.97	207,099	15.03	15.15	14.47	4.52	-2.20	0.41
1243	2022-04-15	15.15	0.00	0.00	241,557	15.71	15.80	15.09	4.52	-3.56	-0.79
1242	2022-04-14	15.15	0.57	-3.63	238,605	15.71	15.80	15.09	4.52	-3.56	3.70
1241	2022-04-13	15.72	0.46	3.01	255,679	15.24	15.87	15.11	4.99	3.15	-0.06
1240	2022-04-12	15.26	0.70	-4.39	329,115	16.31	16.77	15.07	10.42	-6.44	-0.13
1239	2022-04-11	15.96	0.30	1.92	211,886	15.41	16.19	15.17	6.62	3.57	2.19
1238	2022-04-08	15.66	0.71	-4.34	254,528	16.29	16.30	15.56	4.54	-3.87	-1.60
1237	2022-04-07	16.37	0.16	-0.97	253,529	16.43	16.95	15.93	6.21	-0.37	-0.49
1236	2022-04-06	16.53	1.30	-7.29	388,851	17.40	17.40	16.13	7.30	-5.00	-0.60
1235	2022-04-05	17.83	1.20	-6.31	204,339	18.95	18.95	17.71	6.54	-5.91	-2.41
1234	2022-04-04	19.03	0.78	4.27	185,380	18.31	19.14	18.31	4.53	3.93	-0.42
1233	2022-04-01	18.25	0.03	-0.16	244,457	18.27	18.65	17.91	4.05	-0.11	0.33
1232	2022-03-31	18.28	0.57	-3.02	251,676	18.91	19.10	18.17	4.92	-3.33	-0.05
1231	2022-03-30	18.85	0.92	-4.65	239,105	19.20	19.67	18.69	5.10	-1.82	0.32
1230	2022-03-29	19.77	1.61	8.87	1,081,305	18.48	20.25	18.18	11.20	6.98	-2.88
1229	2022-03-28	18.16	0.66	3.77	200,205	17.68	18.20	17.41	4.47	2.71	1.76
1228	2022-03-25	17.50	1.06	-5.71	230,145	18.61	18.61	17.22	7.47	-5.96	1.03
1227	2022-03-24	18.56	0.25	1.37	215,919	18.40	18.57	17.85	3.91	0.87	0.27
1226	2022-03-23	18.31	0.36	-1.93	251,278	18.39	19.11	17.98	6.14	-0.44	0.49
1225	2022-03-22	18.67	0.80	4.48	280,459	17.92	18.75	17.62	6.31	4.19	-1.50
1224	2022-03-21	17.87	0.60	-3.25	275,539	18.22	18.78	17.68	6.04	-1.92	0.28
1223	2022-03-18	18.47	0.50	2.78	480,099	17.86	18.50	17.78	4.03	3.42	-1.35
1222	2022-03-17	17.97	1.35	8.12	471,255	16.55	18.03	16.31	10.39	8.58	-0.61
1221	2022-03-16	16.62	1.44	9.49	447,463	15.75	16.62	15.56	6.73	5.52	-0.42
1220	2022-03-15	15.18	0.57	3.90	377,448	14.66	15.24	14.15	7.44	3.55	3.75
1219	2022-03-14	14.61	1.02	-6.53	517,624	15.62	15.81	14.40	9.03	-6.47	0.34
1218	2022-03-11	15.63	0.81	-4.93	285,453	16.86	16.86	15.61	7.41	-7.30	-0.06
1217	2022-03-10	16.44	0.39	-2.32	230,142	16.45	16.79	16.07	4.38	-0.06	2.55
1216	2022-03-09	16.83	1.23	7.88	333,018	16.20	16.97	16.11	5.31	3.89	-2.26
1215	2022-03-08	15.60	0.22	-1.39	400,059	15.75	16.36	15.34	6.48	-0.95	3.85
1214	2022-03-07	15.82	0.33	-2.04	522,638	16.41	16.77	15.75	6.22	-3.60	-0.44
1213	2022-03-04	16.15	0.06	0.37	944,717	17.00	17.64	15.92	10.12	-5.00	1.61
1212	2022-03-03	16.09	0.65	-3.88	679,069	16.96	16.96	15.85	6.54	-5.13	5.66
1211	2022-03-02	16.74	0.19	1.15	349,768	16.67	16.97	16.12	5.10	0.42	1.31
1210	2022-03-01	16.55	0.29	-1.72	309,648	16.80	17.12	16.43	4.11	-1.49	0.73
1209	2022-02-28	16.84	0.07	0.42	451,133	16.57	17.39	16.57	4.95	1.63	-0.24
1208	2022-02-25	16.77	0.28	-1.64	304,358	17.00	17.21	16.49	4.24	-1.35	-1.19
1207	2022-02-24	17.05	1.93	12.76	429,168	14.21	17.11	14.17	20.69	19.99	-0.29
1206	2022-02-23	15.12	0.91	-5.68	312,971	16.35	16.41	15.10	8.01	-7.52	-6.02
1205	2022-02-22	16.03	0.03	-0.19	421,854	15.73	16.44	15.69	4.77	1.91	2.00
1204	2022-02-18	16.06	1.03	-6.03	329,763	17.01	17.10	15.94	6.82	-5.58	-2.05
1203	2022-02-17	17.09	1.38	-7.47	363,237	17.99	18.34	16.95	7.73	-5.00	-0.47
1202	2022-02-16	18.47	0.21	1.15	274,766	17.89	18.59	17.51	6.04	3.24	-2.60
1201	2022-02-15	18.26	0.89	5.12	371,878	17.86	18.29	17.27	5.71	2.24	-2.03
1200	2022-02-14	17.37	0.14	0.81	237,512	17.02	17.87	16.94	5.46	2.06	2.82
1199	2022-02-11	17.23	0.96	-5.28	585,669	18.20	18.54	17.11	7.86	-5.33	-1.22
1198	2022-02-10	18.19	0.58	-3.09	944,509	18.19	19.29	17.94	7.42	0.00	0.05
1197	2022-02-09	18.77	1.07	6.05	606,298	18.47	18.87	17.57	7.04	1.62	-3.09
1196	2022-02-08	17.70	1.26	7.66	453,974	16.18	17.76	16.00	10.88	9.39	4.35
1195	2022-02-07	16.44	1.07	6.96	766,327	16.10	17.97	15.89	12.92	2.11	-1.58
1194	2022-02-05	15.37	0.00	0.00	375,639	14.77	15.45	14.16	8.73	4.06	4.75
1193	2022-02-04	15.37	1.13	7.94	375,639	14.77	15.45	14.16	8.73	4.06	-3.90
1192	2022-02-03	14.24	1.28	-8.25	246,690	14.92	15.20	14.16	6.97	-4.56	3.72
1191	2022-02-02	15.52	0.26	-1.65	559,581	16.13	16.13	15.12	6.26	-3.78	-3.87
1190	2022-02-01	15.78	0.01	0.06	272,016	15.87	16.01	15.12	5.61	-0.57	2.22
1189	2022-01-31	15.77	1.36	9.44	573,822	14.48	15.77	14.48	8.91	8.91	0.63
1188	2022-01-28	14.41	1.19	9.00	650,916	13.28	14.41	13.06	10.17	8.51	0.49
1187	2022-01-27	13.22	0.88	-6.24	432,595	14.47	14.54	13.11	9.88	-8.64	0.45
1186	2022-01-26	14.10	0.80	-5.37	536,295	15.48	15.70	13.89	11.69	-8.91	2.62
1185	2022-01-25	14.90	0.92	-5.82	372,107	15.28	15.63	14.44	7.79	-2.49	3.89
1184	2022-01-24	15.82	0.04	0.25	867,565	14.80	15.87	13.77	14.19	6.89	-3.41
1183	2022-01-21	15.78	0.79	-4.77	438,933	16.14	16.67	15.72	5.89	-2.23	-6.21
1182	2022-01-20	16.57	0.09	-0.54	282,121	17.07	17.90	16.49	8.26	-2.93	-2.60
1181	2022-01-19	16.66	0.49	-2.86	313,843	17.45	17.69	16.62	6.13	-4.53	2.46
1180	2022-01-18	17.15	1.00	-5.51	319,069	17.67	18.14	16.93	6.85	-2.94	1.75
1179	2022-01-14	18.15	0.49	-2.63	470,855	18.25	18.60	17.42	6.47	-0.55	-2.64
1178	2022-01-13	18.64	0.81	-4.16	275,190	19.79	20.09	18.59	7.58	-5.81	-2.09
1177	2022-01-12	19.45	0.37	-1.87	202,507	20.16	20.54	19.31	6.10	-3.52	1.75
1176	2022-01-11	19.82	0.10	0.51	215,142	19.66	20.45	19.45	5.09	0.81	1.72
1175	2022-01-10	19.72	0.12	0.61	294,341	19.36	19.82	18.51	6.77	1.86	-0.30
1174	2022-01-07	19.60	0.09	-0.46	209,876	19.70	20.53	19.40	5.74	-0.51	-1.22
1173	2022-01-06	19.69	0.06	-0.30	435,639	19.38	20.48	19.20	6.60	1.60	0.05
1172	2022-01-05	19.75	2.42	-10.92	760,873	22.06	22.22	19.25	13.46	-10.47	-1.87
1171	2022-01-04	22.17	0.33	-1.47	417,092	22.40	22.44	21.42	4.55	-1.03	-0.50
1170	2022-01-03	22.50	0.02	0.09	272,570	23.08	23.17	22.03	4.94	-2.51	-0.44
1169	2021-12-31	22.48	0.38	-1.66	236,574	22.78	23.50	22.35	5.05	-1.32	2.67
1168	2021-12-30	22.86	1.55	7.27	343,439	21.70	23.55	21.69	8.57	5.35	-0.35
1167	2021-12-29	21.31	1.75	-7.59	348,804	22.99	22.99	21.16	7.96	-7.31	1.83
1166	2021-12-28	23.06	0.42	-1.79	470,055	23.10	24.12	22.81	5.67	-0.17	-0.30
1165	2021-12-27	23.48	0.98	4.36	308,850	23.11	23.51	22.50	4.37	1.60	-1.62
1164	2021-12-23	22.50	0.22	0.99	213,287	22.19	22.73	21.76	4.37	1.40	2.71
1163	2021-12-22	22.28	0.42	1.92	256,733	21.91	22.42	21.68	3.38	1.69	-0.40
1162	2021-12-21	21.86	1.89	9.46	389,174	20.56	21.98	20.42	7.59	6.32	0.23
1161	2021-12-20	19.97	2.22	-10.00	1,462,502	21.36	21.38	19.69	7.91	-6.51	2.95
1160	2021-12-17	22.19	0.96	4.52	1,291,961	20.61	22.59	20.13	11.94	7.67	-3.74
1159	2021-12-16	21.23	1.76	-7.66	480,561	23.48	23.48	21.01	10.52	-9.58	-2.92
1158	2021-12-15	22.99	1.27	5.85	431,724	21.62	23.15	20.87	10.55	6.34	2.13
1157	2021-12-14	21.72	1.21	-5.28	812,916	22.53	23.69	21.11	11.45	-3.60	-0.46
1156	2021-12-13	22.93	0.47	-2.01	303,387	23.34	23.76	22.41	5.78	-1.76	-1.74
1155	2021-12-10	23.40	0.05	-0.21	285,717	23.63	24.24	23.05	5.04	-0.97	-0.26
1154	2021-12-09	23.45	0.65	-2.70	421,616	23.93	24.40	23.01	5.81	-2.01	0.77
1153	2021-12-08	24.10	0.59	2.51	464,148	23.61	24.81	22.85	8.30	2.08	-0.71
1152	2021-12-07	23.51	1.63	7.45	459,525	22.92	24.35	22.92	6.24	2.57	0.43
1151	2021-12-06	21.88	0.28	1.30	461,757	21.28	22.22	20.61	7.57	2.82	4.75
1150	2021-12-03	21.60	1.18	-5.18	847,515	23.10	23.33	20.77	11.08	-6.49	-1.48
1149	2021-12-02	22.78	0.69	-2.94	688,931	23.47	23.99	22.17	7.75	-2.94	1.40
1148	2021-12-01	23.47	2.17	-8.46	438,376	26.22	26.40	23.29	11.86	-10.49	0.00
1147	2021-11-30	25.64	0.33	-1.27	600,997	25.69	26.13	24.10	7.90	-0.19	2.26
1146	2021-11-29	25.97	0.05	0.19	542,820	26.51	27.17	25.22	7.36	-2.04	-1.08
1145	2021-11-26	25.92	0.39	-1.48	234,464	25.31	26.15	24.86	5.10	2.41	2.28
1144	2021-11-24	26.31	0.79	3.10	740,263	25.32	26.50	24.94	6.16	3.91	-3.80
1143	2021-11-23	25.52	0.81	-3.08	521,805	26.16	27.17	24.89	8.72	-2.45	-0.78
1142	2021-11-22	26.33	2.68	-9.24	656,954	29.02	29.29	26.07	11.10	-9.27	-0.65
1141	2021-11-19	29.01	1.18	4.24	940,728	27.74	29.10	27.43	6.02	4.58	0.03
1140	2021-11-18	27.83	0.88	3.27	1,625,827	27.25	27.88	26.51	5.03	2.13	-0.32
1139	2021-11-17	26.95	0.79	-2.85	2,661,989	27.50	27.54	26.02	5.53	-2.00	1.11
1138	2021-11-16	27.74	5.84	-17.39	3,269,966	30.75	31.21	26.63	14.89	-9.79	-0.87
1137	2021-11-15	33.58	0.50	-1.47	543,914	35.20	35.86	32.63	9.18	-4.60	-8.43
1136	2021-11-12	34.08	1.14	3.46	326,882	33.10	34.47	33.08	4.20	2.96	3.29
1135	2021-11-11	32.94	1.09	3.42	584,952	32.50	34.99	32.04	9.08	1.35	0.49
1134	2021-11-10	31.85	1.27	4.15	1,143,606	36.00	37.14	31.17	16.58	-11.53	2.04
1133	2021-11-09	30.58	1.62	-5.03	574,555	32.40	32.70	29.84	8.83	-5.62	17.72
1132	2021-11-08	32.20	0.60	1.90	396,064	31.78	32.75	31.69	3.34	1.32	0.62
1131	2021-11-05	31.60	0.19	-0.60	673,309	32.02	33.10	31.51	4.97	-1.31	0.57
1130	2021-11-04	31.79	0.53	-1.64	339,522	32.54	33.47	31.53	5.96	-2.30	0.72
1129	2021-11-03	32.32	0.41	1.28	254,760	32.05	32.86	31.17	5.27	0.84	0.68
1128	2021-11-02	31.91	0.36	-1.12	359,620	31.80	32.03	30.43	5.03	0.35	0.44
1127	2021-11-01	32.27	2.36	7.89	471,843	30.45	32.93	30.45	8.14	5.98	-1.46
1126	2021-10-29	29.91	1.42	4.98	396,732	28.23	30.58	28.23	8.32	5.95	1.81
1125	2021-10-28	28.49	0.56	2.01	233,213	28.05	29.24	27.76	5.28	1.57	-0.91
1124	2021-10-27	27.93	0.84	-2.92	282,980	28.78	29.24	27.53	5.94	-2.95	0.43
1123	2021-10-26	28.77	0.84	-2.84	372,877	30.27	30.66	28.04	8.66	-4.96	0.03
1122	2021-10-25	29.61	0.93	3.24	516,946	28.56	30.48	28.16	8.12	3.68	2.23
1121	2021-10-22	28.68	1.36	4.98	603,455	27.10	28.98	26.26	10.04	5.83	-0.42
1120	2021-10-21	27.32	2.29	9.15	812,383	24.90	27.82	24.53	13.21	9.72	-0.81
1119	2021-10-20	25.03	0.94	3.90	286,396	24.26	25.52	23.80	7.09	3.17	-0.52
1118	2021-10-19	24.09	0.60	2.55	175,188	23.79	24.14	23.27	3.66	1.26	0.71
1117	2021-10-18	23.49	0.17	-0.72	208,748	23.49	23.74	23.03	3.02	0.00	1.28
1116	2021-10-15	23.66	0.14	0.60	305,141	23.82	24.85	23.30	6.51	-0.67	-0.72
1115	2021-10-14	23.52	0.22	0.94	305,306	24.34	24.94	23.04	7.81	-3.37	1.28
1114	2021-10-13	23.30	0.47	2.06	139,877	23.05	23.73	22.90	3.60	1.08	4.46
1113	2021-10-12	22.83	0.76	3.44	219,938	22.05	23.53	22.05	6.71	3.54	0.96
1112	2021-10-11	22.07	0.85	-3.71	224,438	22.80	23.31	22.06	5.48	-3.20	-0.09
1111	2021-10-08	22.92	0.54	-2.30	198,970	23.66	23.70	22.86	3.55	-3.13	-0.52
1110	2021-10-07	23.46	0.67	2.94	245,084	23.30	24.13	23.12	4.33	0.69	0.85
1109	2021-10-06	22.79	0.33	1.47	243,111	22.14	23.20	21.93	5.74	2.94	2.24
1108	2021-10-05	22.46	0.76	3.50	238,846	21.89	22.80	21.54	5.76	2.60	-1.42
1107	2021-10-04	21.70	1.61	-6.91	298,266	23.15	23.48	21.30	9.42	-6.26	0.88
1106	2021-10-01	23.31	0.58	-2.43	335,255	23.82	23.82	22.53	5.42	-2.14	-0.69
1105	2021-09-30	23.89	0.63	2.71	415,025	23.41	24.27	23.23	4.44	2.05	-0.29
1104	2021-09-29	23.26	0.09	0.39	337,214	23.48	23.93	22.86	4.56	-0.94	0.64
1103	2021-09-28	23.17	2.19	-8.64	390,114	24.59	24.76	23.00	7.16	-5.77	1.34
1102	2021-09-27	25.36	0.23	-0.90	358,885	25.20	26.16	24.67	5.91	0.63	-3.04
1101	2021-09-24	25.59	0.61	2.44	478,926	24.75	25.76	24.31	5.86	3.39	-1.52
1100	2021-09-23	24.98	3.44	15.97	824,664	22.08	25.38	21.86	15.94	13.13	-0.92
1099	2021-09-22	21.54	0.67	3.21	260,982	21.02	21.86	20.62	5.90	2.47	2.51
1098	2021-09-21	20.87	0.34	1.66	259,466	20.87	21.17	20.19	4.70	0.00	0.72
1097	2021-09-20	20.53	1.37	-6.26	372,082	20.98	21.30	19.98	6.29	-2.14	1.66
1096	2021-09-17	21.90	0.27	1.25	628,192	21.96	22.50	21.25	5.69	-0.27	-4.20
1095	2021-09-16	21.63	0.92	4.44	329,180	20.56	21.68	20.29	6.76	5.20	1.53
1094	2021-09-15	20.71	0.74	3.71	192,903	19.95	20.81	19.37	7.22	3.81	-0.72
1093	2021-09-14	19.97	0.74	-3.57	237,500	20.97	21.39	19.75	7.82	-4.77	-0.10
1092	2021-09-13	20.71	0.80	4.02	399,309	19.90	21.12	19.22	9.55	4.07	1.26
1091	2021-09-10	19.91	0.19	-0.95	243,553	20.20	20.40	19.66	3.66	-1.44	-0.05
1090	2021-09-09	20.10	0.12	-0.59	220,461	20.14	20.75	19.90	4.22	-0.20	0.50
1089	2021-09-08	20.22	0.82	-3.90	284,264	21.14	21.42	20.08	6.34	-4.35	-0.40
1088	2021-09-07	21.04	0.65	-3.00	277,274	21.80	22.23	21.01	5.60	-3.49	0.48
1087	2021-09-03	21.69	0.14	0.65	188,961	21.62	22.48	21.41	4.95	0.32	0.51
1086	2021-09-02	21.55	0.36	1.70	319,072	21.26	22.32	21.22	5.17	1.36	0.32
1085	2021-09-01	21.19	0.32	1.53	280,518	20.82	21.56	20.52	5.00	1.78	0.33
1084	2021-08-31	20.87	0.84	4.19	331,699	19.86	20.90	19.52	6.95	5.09	-0.24
1083	2021-08-30	20.03	0.15	-0.74	276,077	20.44	20.49	19.30	5.82	-2.01	-0.85
1082	2021-08-27	20.18	1.24	6.55	179,772	19.09	20.18	19.09	5.71	5.71	1.29
1081	2021-08-26	18.94	0.48	-2.47	176,550	19.25	19.96	18.87	5.66	-1.61	0.79
1080	2021-08-25	19.42	0.06	0.31	159,431	19.35	19.78	19.11	3.46	0.36	-0.88
1079	2021-08-24	19.36	0.58	3.09	197,922	18.80	19.50	18.79	3.78	2.98	-0.05
1078	2021-08-23	18.78	1.05	5.92	235,116	18.02	18.99	17.92	5.94	4.22	0.11
1077	2021-08-20	17.73	0.22	1.26	215,704	17.34	17.95	17.34	3.52	2.25	1.64
1076	2021-08-19	17.51	1.15	-6.16	305,852	18.32	18.42	17.32	6.00	-4.42	-0.97
1075	2021-08-18	18.66	0.09	0.48	190,159	18.65	19.10	18.20	4.83	0.05	-1.82
1074	2021-08-17	18.57	0.49	-2.57	303,279	18.77	19.05	18.38	3.57	-1.07	0.43
1073	2021-08-16	19.06	1.08	-5.36	371,000	19.88	19.88	18.75	5.68	-4.12	-1.52
1072	2021-08-13	20.14	1.52	-7.02	288,367	21.73	21.75	20.06	7.78	-7.32	-1.29
1071	2021-08-12	21.66	0.17	0.79	160,082	21.22	21.71	20.94	3.63	2.07	0.32
1070	2021-08-11	21.49	0.66	-2.98	153,766	22.45	22.45	21.11	5.97	-4.28	-1.26
1069	2021-08-10	22.15	0.15	0.68	281,405	22.00	22.24	21.32	4.18	0.68	1.35
1068	2021-08-09	22.00	0.02	0.09	188,026	22.02	22.38	21.63	3.41	-0.09	0.00
1067	2021-08-06	21.98	0.60	-2.66	368,829	22.64	22.66	21.65	4.46	-2.92	0.18
1066	2021-08-05	22.58	1.81	8.71	493,097	20.85	22.66	20.65	9.64	8.30	0.27
1065	2021-08-04	20.77	0.39	1.91	507,397	20.10	21.56	20.10	7.26	3.33	0.39
1064	2021-08-03	20.38	0.73	-3.46	329,636	21.25	21.55	19.71	8.66	-4.09	-1.37
1063	2021-08-02	21.11	0.43	2.08	472,800	20.42	21.50	20.07	7.00	3.38	0.66
1062	2021-07-30	20.68	0.35	-1.66	449,148	20.65	21.23	20.60	3.05	0.15	-1.26
1061	2021-07-29	21.03	1.05	-4.76	323,223	21.97	22.26	20.87	6.33	-4.28	-1.81
1060	2021-07-28	22.08	0.83	3.91	476,184	21.50	22.51	21.16	6.28	2.70	-0.50
1059	2021-07-27	21.25	0.01	-0.05	912,983	21.03	21.35	19.77	7.51	1.05	1.18
1058	2021-07-26	21.26	0.11	0.52	494,787	21.87	21.87	20.62	5.72	-2.79	-1.08
1057	2021-07-23	21.15	0.94	4.65	783,063	20.54	21.26	20.08	5.74	2.97	3.40
1056	2021-07-22	20.21	1.51	8.07	981,381	21.45	21.45	19.23	10.35	-5.78	1.63
1055	2021-07-21	18.70	0.78	4.35	227,460	17.93	18.75	17.66	6.08	4.29	14.71
1054	2021-07-20	17.92	0.52	2.99	272,291	17.40	18.21	16.94	7.30	2.99	0.06
1053	2021-07-19	17.40	0.34	1.99	280,258	16.72	17.59	16.45	6.82	4.07	0.00
1052	2021-07-16	17.06	0.30	-1.73	268,246	17.63	17.72	16.95	4.37	-3.23	-1.99
1051	2021-07-15	17.36	0.13	0.75	307,932	17.10	17.55	16.77	4.56	1.52	1.56
1050	2021-07-14	17.23	0.73	-4.06	215,064	18.04	18.05	17.13	5.10	-4.49	-0.75
1049	2021-07-13	17.96	0.31	-1.70	251,913	18.21	18.31	17.72	3.24	-1.37	0.45
1048	2021-07-12	18.27	0.05	-0.27	283,722	18.38	18.47	17.45	5.55	-0.60	-0.33
1047	2021-07-09	18.32	0.49	2.75	217,191	18.00	18.34	17.70	3.56	1.78	0.33
1046	2021-07-08	17.83	0.23	-1.27	446,844	17.62	18.16	17.10	6.02	1.19	0.95
1045	2021-07-07	18.06	1.22	-6.33	304,571	19.25	19.25	17.96	6.70	-6.18	-2.44
1044	2021-07-06	19.28	0.36	1.90	292,726	19.00	19.72	18.94	4.11	1.47	-0.16
1043	2021-07-02	18.92	1.27	-6.29	351,576	20.26	20.54	18.92	8.00	-6.61	0.42
1042	2021-07-01	20.19	0.48	2.44	392,718	19.73	20.59	19.61	4.97	2.33	0.35
1041	2021-06-30	19.71	0.91	-4.41	465,123	20.57	20.57	19.61	4.67	-4.18	0.10
1040	2021-06-29	20.62	0.49	-2.32	272,549	21.18	21.43	20.42	4.77	-2.64	-0.24
1039	2021-06-28	21.11	0.30	1.44	386,162	20.85	21.45	20.34	5.32	1.25	0.33
1038	2021-06-25	20.81	0.17	-0.81	410,566	21.00	21.24	20.51	3.48	-0.90	0.19
1037	2021-06-24	20.98	0.68	-3.14	457,301	21.81	21.99	20.72	5.82	-3.81	0.10
1036	2021-06-23	21.66	0.13	0.60	539,907	21.65	22.10	21.17	4.30	0.05	0.69
1035	2021-06-22	21.53	1.00	4.87	445,389	20.70	21.65	20.41	5.99	4.01	0.56
1034	2021-06-21	20.53	2.40	-10.47	813,352	22.82	22.82	20.20	11.48	-10.04	0.83
1033	2021-06-18	22.93	0.18	0.79	1,265,474	22.37	23.41	22.26	5.14	2.50	-0.48
1032	2021-06-17	22.75	0.80	3.64	617,782	21.61	23.30	21.61	7.82	5.28	-1.67
1031	2021-06-16	21.95	0.61	2.86	643,213	21.19	21.95	20.69	5.95	3.59	-1.55
1030	2021-06-15	21.34	0.56	-2.56	339,445	21.94	22.00	21.00	4.56	-2.73	-0.70
1029	2021-06-14	21.90	0.23	1.06	397,984	21.70	22.48	21.38	5.07	0.92	0.18
1028	2021-06-11	21.67	0.81	3.88	460,904	21.10	21.74	20.89	4.03	2.70	0.14
1027	2021-06-10	20.86	0.05	0.24	314,652	20.79	21.08	20.31	3.70	0.34	1.15
1026	2021-06-09	20.81	0.29	-1.37	474,735	21.60	21.64	20.61	4.77	-3.66	-0.10
1025	2021-06-08	21.10	0.87	4.30	602,345	20.56	21.44	20.36	5.25	2.63	2.37
1024	2021-06-07	20.23	2.23	12.39	682,364	18.25	20.46	18.06	13.15	10.85	1.63
1023	2021-06-04	18.00	0.13	-0.72	462,798	18.52	18.88	17.90	5.29	-2.81	1.39
1022	2021-06-03	18.13	1.38	-7.07	489,467	19.14	19.34	18.05	6.74	-5.28	2.15
1021	2021-06-02	19.51	0.79	4.22	395,118	18.72	19.58	18.39	6.36	4.22	-1.90
1020	2021-06-01	18.72	0.45	-2.35	523,568	19.29	19.60	18.21	7.21	-2.95	0.00
1019	2021-05-28	19.17	0.07	-0.36	493,972	19.67	20.23	18.98	6.35	-2.54	0.63
1018	2021-05-27	19.24	0.03	0.16	745,394	19.21	19.35	18.26	5.67	0.16	2.23
1017	2021-05-26	19.21	1.06	5.84	343,691	18.32	19.41	18.32	5.95	4.86	0.00
1016	2021-05-25	18.15	0.35	-1.89	441,386	18.69	19.25	18.10	6.15	-2.89	0.94
1015	2021-05-24	18.50	0.56	3.12	379,512	18.15	18.71	17.82	4.90	1.93	1.03
1014	2021-05-21	17.94	0.36	-1.97	269,079	18.59	18.72	17.90	4.41	-3.50	1.17
1013	2021-05-20	18.30	0.08	-0.44	445,381	18.48	19.00	18.05	5.14	-0.97	1.58
1012	2021-05-19	18.38	0.21	-1.13	506,789	18.02	18.92	17.83	6.05	2.00	0.54
1011	2021-05-18	18.59	1.50	8.78	736,038	17.33	19.41	17.08	13.44	7.27	-3.07
1010	2021-05-17	17.09	1.24	-6.76	646,911	18.01	18.23	16.57	9.22	-5.11	1.40
1009	2021-05-14	18.33	0.94	5.41	363,083	17.84	18.53	17.63	5.04	2.75	-1.75
1008	2021-05-13	17.39	0.30	-1.70	735,993	18.15	18.81	16.74	11.40	-4.19	2.59
1007	2021-05-12	17.69	1.50	-7.82	724,401	18.57	18.95	17.40	8.35	-4.74	2.60
1006	2021-05-11	19.19	0.31	1.64	701,721	17.80	19.54	17.00	14.27	7.81	-3.23
1005	2021-05-10	18.88	1.08	-5.41	614,471	19.90	20.00	18.76	6.23	-5.13	-5.72
1004	2021-05-07	19.96	0.72	3.74	550,238	19.86	20.90	19.57	6.70	0.50	-0.30
1003	2021-05-06	19.24	0.34	-1.74	891,311	19.40	19.52	18.72	4.12	-0.82	3.22
1002	2021-05-05	19.58	0.44	-2.20	1,268,040	20.64	21.48	19.36	10.27	-5.14	-0.92
1001	2021-05-04	20.02	2.28	-10.22	1,007,820	21.95	22.01	20.00	9.16	-8.79	3.10
1000	2021-05-03	22.30	1.82	-7.55	697,682	24.23	24.24	22.00	9.24	-7.97	-1.57
999	2021-04-30	24.12	0.03	-0.12	493,893	23.79	25.17	23.71	6.14	1.39	0.46
998	2021-04-29	24.15	1.90	-7.29	588,946	26.16	26.16	23.77	9.14	-7.68	-1.49
997	2021-04-28	26.05	0.32	1.24	368,870	25.50	26.39	25.02	5.37	2.16	0.42
996	2021-04-27	25.73	1.20	-4.46	515,034	27.24	27.87	25.43	8.96	-5.54	-0.89
995	2021-04-26	26.93	0.59	2.24	424,158	26.54	27.13	25.34	6.74	1.47	1.15
994	2021-04-23	26.34	0.13	0.50	469,577	26.13	26.86	25.70	4.44	0.80	0.76
993	2021-04-22	26.21	0.11	0.42	709,256	26.37	28.10	26.00	7.96	-0.61	-0.31
992	2021-04-21	26.10	1.85	7.63	448,627	23.91	26.24	23.54	11.29	9.16	1.03
991	2021-04-20	24.25	0.95	-3.77	734,015	25.15	26.17	23.52	10.54	-3.58	-1.40
990	2021-04-19	25.20	2.31	-8.40	804,405	27.02	27.88	24.90	11.03	-6.74	-0.20
989	2021-04-16	27.51	0.08	0.29	973,036	27.50	28.50	26.97	5.56	0.04	-1.78
988	2021-04-15	27.43	0.42	1.55	851,346	27.09	27.59	25.83	6.50	1.26	0.26
987	2021-04-14	27.01	1.81	7.18	1,207,358	25.30	28.03	25.30	10.79	6.76	0.30
986	2021-04-13	25.20	0.73	2.98	491,782	24.70	25.89	24.26	6.60	2.02	0.40
985	2021-04-12	24.47	0.04	0.16	431,962	24.17	24.62	23.27	5.59	1.24	0.94
984	2021-04-09	24.43	0.89	-3.52	489,380	24.84	24.84	23.38	5.88	-1.65	-1.06
983	2021-04-08	25.32	1.82	7.74	710,380	24.08	25.73	23.72	8.35	5.15	-1.90
982	2021-04-07	23.50	1.51	-6.04	490,176	25.05	25.05	23.26	7.15	-6.19	2.47
981	2021-04-06	25.01	1.05	4.38	553,161	24.08	25.11	23.75	5.65	3.86	0.16
980	2021-04-05	23.96	0.57	-2.32	439,601	25.23	25.45	23.31	8.48	-5.03	0.50
979	2021-04-01	24.53	0.55	2.29	580,666	24.69	25.56	24.09	5.95	-0.65	2.85
978	2021-03-31	23.98	1.25	5.50	684,438	23.19	24.10	23.00	4.74	3.41	2.96
977	2021-03-30	22.73	1.24	5.77	987,715	21.34	22.83	20.29	11.90	6.51	2.02
976	2021-03-29	21.49	2.00	-8.51	811,952	23.33	23.61	21.16	10.50	-7.89	-0.70
975	2021-03-26	23.49	0.23	-0.97	519,468	23.95	24.81	22.41	10.02	-1.92	-0.68
974	2021-03-25	23.72	0.14	0.59	734,392	22.82	24.51	22.47	8.94	3.94	0.97
973	2021-03-24	23.58	3.47	-12.83	1,005,896	27.33	27.55	23.05	16.47	-13.72	-3.22
972	2021-03-23	27.05	0.56	-2.03	169,333	27.60	28.38	26.91	5.33	-1.99	1.04
971	2021-03-22	27.61	0.98	3.68	639,437	27.35	28.03	27.05	3.58	0.95	-0.04
970	2021-03-19	26.63	0.22	-0.82	1,275,024	27.33	28.12	26.38	6.37	-2.56	2.70
969	2021-03-18	26.85	3.30	-10.95	990,079	29.91	29.91	26.80	10.40	-10.23	1.79
968	2021-03-17	30.15	0.26	0.87	765,092	29.03	30.57	28.24	8.03	3.86	-0.80
967	2021-03-16	29.89	2.14	-6.68	797,102	32.00	32.43	29.77	8.31	-6.59	-2.88
966	2021-03-15	32.03	0.30	-0.93	765,432	31.90	32.95	30.90	6.43	0.41	-0.09
965	2021-03-12	32.33	1.51	-4.46	1,086,076	30.50	33.23	30.55	8.79	6.00	-1.33
964	2021-03-11	33.84	2.74	8.81	949,135	32.27	34.86	31.65	9.95	4.87	-9.87
963	2021-03-10	31.10	0.70	2.30	1,450,900	31.73	33.65	30.29	10.59	-1.99	3.76
962	2021-03-09	30.40	1.48	5.12	3,527,553	30.08	38.00	29.80	27.26	1.06	4.38
961	2021-03-08	28.92	4.29	-12.92	1,208,628	33.50	35.34	28.53	20.33	-13.67	4.01
960	2021-03-05	33.21	1.34	-3.88	1,667,030	36.99	39.18	30.48	23.52	-10.22	0.87
959	2021-03-04	34.55	1.95	-5.34	2,113,268	35.44	37.42	31.22	17.49	-2.51	7.06

VERI Investment Calculator

This calculator shows the potential of VERI stock.
Just pick a start date, end date and click Calculate.

Ticker:

VERI

Date start:

2017-05-12 open

Date end:

2023-02-23 close

Duration:

5 years 288 days

Trading days:

1,457

There are no history of "VERI" dividends

BUY

Your initial investment on 2017-05-12 open

1,000.00

Shares bought: 63.94

Stock price: 15.64

SELL

Value on 2023-02-23 close

475.70

NET: -524.30

ROI: -52.43% (0.48x)

Annualised: -12.04% (0.88x)

Stock price: 7.44

Duration: 5 years 288 days

Trading days: 1,457

Click here to calculate the HIGHEST and LOWEST values of your investment.

VERI Monthly statistics

This section shows monthly performance of VERI stock.
There are 70 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	10.98 2023-02-06	7.42 2023-02-23	8.52 2023-02-01	7.44 2023-02-23	-12.68	28.87	-12.91
2023 January	20	9.45 2023-01-31	4.70 2023-01-06	5.43 2023-01-03	8.45 2023-01-31	55.62	74.03	-13.44
2022 December	21	8.68 2022-12-13	4.59 2022-12-27	6.79 2022-12-01	5.30 2022-12-30	-21.94	27.84	-32.40
2022 November	21	7.66 2022-11-15	4.63 2022-11-09	7.53 2022-11-01	6.74 2022-11-30	-10.49	1.73	-38.51
2022 October	21	7.45 2022-10-31	5.21 2022-10-11	5.61 2022-10-03	7.41 2022-10-31	32.09	32.80	-7.13
2022 September	21	7.32 2022-09-19	5.34 2022-09-23	7.15 2022-09-01	5.63 2022-09-30	-21.26	2.38	-25.31
2022 August	23	9.70 2022-08-09	6.40 2022-08-22	6.95 2022-08-01	7.35 2022-08-31	5.76	39.57	-7.91
2022 July	20	7.93 2022-07-21	6.15 2022-07-14	6.51 2022-07-01	7.03 2022-07-29	7.99	21.81	-5.53
2022 June	21	8.10 2022-06-02	5.72 2022-06-16	7.81 2022-06-01	6.53 2022-06-30	-16.39	3.71	-26.76
2022 May	21	11.24 2022-05-03	7.14 2022-05-26	10.77 2022-05-02	7.78 2022-05-31	-27.76	4.36	-33.70
2022 April	21	19.14 2022-04-04	10.61 2022-04-29	18.27 2022-04-01	10.83 2022-04-29	-40.72	4.76	-41.93
2022 March	23	20.25 2022-03-29	14.15 2022-03-15	16.80 2022-03-01	18.28 2022-03-31	8.81	20.54	-15.77
2022 February	20	19.29 2022-02-10	14.16 2022-02-05	15.87 2022-02-01	16.84 2022-02-28	6.11	21.55	-10.78
2022 January	20	23.17 2022-01-03	13.06 2022-01-28	23.08 2022-01-03	15.77 2022-01-31	-31.67	0.39	-43.41
2021 December	22	26.40 2021-12-01	19.69 2021-12-20	26.22 2021-12-01	22.48 2021-12-31	-14.26	0.69	-24.90
2021 November	21	37.14 2021-11-10	24.10 2021-11-30	30.45 2021-11-01	25.64 2021-11-30	-15.80	21.97	-20.85
2021 October	21	30.66 2021-10-26	21.30 2021-10-04	23.82 2021-10-01	29.91 2021-10-29	25.57	28.72	-10.58
2021 September	21	26.16 2021-09-27	19.22 2021-09-13	20.82 2021-09-01	23.89 2021-09-30	14.75	25.65	-7.68
2021 August	22	22.66 2021-08-06	17.32 2021-08-19	20.42 2021-08-02	20.87 2021-08-31	2.20	10.97	-15.18
2021 July	21	22.51 2021-07-28	16.45 2021-07-19	19.73 2021-07-01	20.68 2021-07-30	4.82	14.09	-16.62
2021 June	22	23.41 2021-06-18	17.90 2021-06-04	19.29 2021-06-01	19.71 2021-06-30	2.18	21.36	-7.21
2021 May	20	24.24 2021-05-03	16.57 2021-05-17	24.23 2021-05-03	19.17 2021-05-28	-20.88	0.04	-31.61
2021 April	21	28.50 2021-04-16	23.26 2021-04-07	24.69 2021-04-01	24.12 2021-04-30	-2.31	15.43	-5.79
2021 March	23	40.14 2021-03-03	20.29 2021-03-30	37.77 2021-03-01	23.98 2021-03-31	-36.51	6.27	-46.28
2021 February	19	50.34 2021-02-10	32.23 2021-02-23	39.65 2021-02-01	36.05 2021-02-26	-9.08	26.96	-18.71
2021 January	19	45.00 2021-01-25	25.65 2021-01-06	28.65 2021-01-04	39.27 2021-01-29	37.07	57.07	-10.47
2020 December	22	34.04 2020-12-28	20.57 2020-12-03	27.60 2020-12-01	28.45 2020-12-31	3.08	23.33	-25.47
2020 November	20	35.79 2020-11-30	8.88 2020-11-02	9.45 2020-11-02	26.61 2020-11-30	181.59	278.73	-6.03
2020 October	22	11.64 2020-10-08	8.50 2020-10-02	9.23 2020-10-01	9.38 2020-10-30	1.63	26.11	-7.91
2020 September	21	10.43 2020-09-18	6.63 2020-09-14	8.25 2020-09-01	9.16 2020-09-30	11.03	26.42	-19.64
2020 August	21	13.42 2020-08-10	8.04 2020-08-31	11.32 2020-08-03	8.27 2020-08-31	-26.94	18.55	-28.98
2020 July	22	16.94 2020-07-02	10.54 2020-07-14	15.00 2020-07-01	11.32 2020-07-31	-24.53	12.93	-29.73
2020 June	22	19.67 2020-06-23	8.34 2020-06-01	8.49 2020-06-01	14.86 2020-06-30	75.03	131.68	-1.77
2020 May	20	8.76 2020-05-22	4.73 2020-05-01	5.16 2020-05-01	8.49 2020-05-29	64.53	69.77	-8.33
2020 April	21	5.34 2020-04-30	2.00 2020-04-02	2.25 2020-04-01	5.14 2020-04-30	128.44	137.33	-11.11
2020 March	22	3.60 2020-03-04	1.22 2020-03-16	2.77 2020-03-02	2.33 2020-03-31	-15.88	29.96	-55.96
2020 February	19	3.36 2020-02-21	2.12 2020-02-03	2.25 2020-02-03	2.68 2020-02-28	19.11	49.33	-5.78
2020 January	21	2.75 2020-01-08	2.10 2020-01-30	2.53 2020-01-02	2.24 2020-01-31	-11.46	8.70	-17.00
2019 December	21	3.05 2019-12-10	2.31 2019-12-27	3.05 2019-12-02	2.49 2019-12-31	-18.36	0.00	-24.26
2019 November	20	3.48 2019-11-26	2.44 2019-11-07	2.61 2019-11-01	3.02 2019-11-29	15.71	33.33	-6.51
2019 October	23	3.77 2019-10-01	2.43 2019-10-31	3.60 2019-10-01	2.60 2019-10-31	-27.78	4.72	-32.50
2019 September	20	4.58 2019-09-05	3.44 2019-09-30	4.45 2019-09-03	3.57 2019-09-30	-19.78	2.92	-22.70
2019 August	22	7.06 2019-08-02	4.13 2019-08-28	6.92 2019-08-01	4.54 2019-08-30	-34.39	2.02	-40.32
2019 July	22	8.72 2019-07-01	6.50 2019-07-29	8.51 2019-07-01	6.94 2019-07-31	-18.45	2.47	-23.62
2019 June	20	9.35 2019-06-05	7.37 2019-06-17	8.97 2019-06-03	8.36 2019-06-28	-6.80	4.24	-17.84
2019 May	22	9.98 2019-05-30	5.81 2019-05-07	6.17 2019-05-01	8.84 2019-05-31	43.27	61.75	-5.83
2019 April	21	7.20 2019-04-08	5.25 2019-04-01	5.29 2019-04-01	6.19 2019-04-30	17.01	36.11	-0.76
2019 March	21	7.61 2019-03-04	4.90 2019-03-27	6.22 2019-03-01	5.20 2019-03-29	-16.40	22.35	-21.22
2019 February	19	6.80 2019-02-27	4.80 2019-02-08	5.32 2019-02-01	6.17 2019-02-28	15.98	27.82	-9.77
2019 January	21	5.83 2019-01-29	3.75 2019-01-02	3.76 2019-01-02	5.33 2019-01-31	41.76	55.05	-0.27
2018 December	19	8.00 2018-12-10	3.65 2018-12-27	6.01 2018-12-03	3.80 2018-12-31	-36.77	33.11	-39.27
2018 November	21	8.25 2018-11-02	5.15 2018-11-20	6.92 2018-11-01	5.91 2018-11-30	-14.60	19.22	-25.58
2018 October	23	10.38 2018-10-01	6.50 2018-10-30	10.27 2018-10-01	6.90 2018-10-31	-32.81	1.07	-36.71
2018 September	19	10.85 2018-09-24	10.03 2018-09-12	10.50 2018-09-04	10.43 2018-09-28	-0.67	3.33	-4.48
2018 August	23	16.64 2018-08-13	10.00 2018-08-27	14.96 2018-08-01	10.44 2018-08-31	-30.21	11.23	-33.16
2018 July	21	18.21 2018-07-03	13.78 2018-07-30	16.60 2018-07-02	14.93 2018-07-31	-10.06	9.70	-16.99
2018 June	21	24.76 2018-06-13	16.28 2018-06-28	20.15 2018-06-01	16.82 2018-06-29	-16.53	22.88	-19.21
2018 May	22	23.80 2018-05-10	19.13 2018-05-01	20.97 2018-05-01	20.40 2018-05-31	-2.72	13.50	-8.77
2018 April	21	21.70 2018-04-30	12.75 2018-04-04	13.76 2018-04-02	20.71 2018-04-30	50.51	57.70	-7.34
2018 March	21	17.43 2018-03-16	12.33 2018-03-01	13.57 2018-03-01	13.92 2018-03-29	2.58	28.45	-9.14
2018 February	19	18.72 2018-02-01	13.27 2018-02-06	17.60 2018-02-01	13.95 2018-02-28	-20.74	6.36	-24.60
2018 January	21	25.09 2018-01-22	17.55 2018-01-31	23.31 2018-01-02	17.75 2018-01-31	-23.85	7.64	-24.71
2017 December	20	27.95 2017-12-21	20.50 2017-12-06	23.47 2017-12-01	23.20 2017-12-29	-1.15	19.09	-12.65
2017 November	21	38.58 2017-11-06	21.00 2017-11-13	36.22 2017-11-01	23.96 2017-11-30	-33.85	6.52	-42.02
2017 October	22	52.38 2017-10-02	28.65 2017-10-18	50.68 2017-10-02	35.50 2017-10-31	-29.95	3.35	-43.47
2017 September	20	74.92 2017-09-27	15.53 2017-09-01	15.53 2017-09-01	45.45 2017-09-29	192.66	382.42	0.00
2017 August	23	17.19 2017-08-31	7.76 2017-08-18	9.49 2017-08-01	15.56 2017-08-31	63.96	81.14	-18.23
2017 July	20	12.86 2017-07-06	8.90 2017-07-28	11.98 2017-07-03	9.15 2017-07-31	-23.62	7.35	-25.71
2017 June	22	13.99 2017-06-07	11.56 2017-06-29	13.01 2017-06-01	11.71 2017-06-30	-9.99	7.53	-11.15
2017 May	13	15.64 2017-05-12	10.00 2017-05-15	15.64 2017-05-12	13.05 2017-05-31	-16.56	0.00	-36.06

VERI Dividends

This table shows historical dividends paid by VERI.

There are no VERI dividends to display.

VERI Stock Splits

This table shows VERI stock splits.

There are no VERI stock splits to display.

VERI Basic Information

Ticker, symbol:

VERI
Full title:

Veritone Inc
First trading day:

2017-05-12
Last trading day:

2023-02-23
Total trading days:

1,458
Last close price:

7.44 (+0.94%)
Market cap:

1.2B
Stock Exchange:

NasdaqGM
Sector:

Technology
Industry:

EDP Services
VERI CEO:

Mr. Chad Steelberg
Full-time employees:

277
Address:

575 Anton Blvd
Costa Mesa
CALIFORNIA
92626
Description:

Veritone, Inc. provides artificial intelligence (AI) computing solutions in the United States and the United Kingdom. It develops and operates aiWARE platform, an AI operating system that integrates and orchestrates a range of cognitive engines to reveal multivariate insights from structured and unstructured data, as well as to conduct cognitive workflows based on these insights. The company also provides media advertising agency services, including media planning and strategy, media buying and placement, campaign messaging, clearance verification and attribution, and custom analytics directly to advertisers through outbound sales networking, and client and partner referrals, as well as indirectly through advertising agencies or marketing consultants. It serves media and entertainment, legal and compliance, and government markets. The company was formerly known as Veritone Delaware, Inc. and changed its name to Veritone, Inc. in July 2014. Veritone, Inc. was founded in 2014 and is headquartered in Costa Mesa, California.
Website:

https://www.veritone.com/
Phone number:

18885071737

Best intraday sessions of VERI

This table shows top 100 best intraday sessions of VERI.

Position	Date	Percentage
1	2017-08-21	39.05
2	2017-10-18	31.41
3	2020-05-04	30.83
4	2017-11-14	30.48
5	2017-09-19	28.62
6	2017-08-23	22.64
7	2019-01-02	21.54
8	2020-06-03	21.41
9	2017-11-28	20.71
10	2020-06-18	20.64
11	2020-11-25	20.23
12	2019-02-25	20.00
13	2022-02-24	19.99
14	2019-05-15	19.97
15	2020-04-06	18.30
16	2022-11-30	18.25
17	2017-09-12	17.14
18	2023-02-01	17.02
19	2017-09-11	16.96
20	2021-01-08	16.48
21	2017-09-21	16.11
22	2021-01-07	16.07
23	2022-08-02	15.77
24	2020-04-29	15.65
25	2018-02-26	15.59
26	2020-11-30	15.49
27	2020-11-18	15.35
28	2020-03-17	15.13
29	2017-08-29	14.72
30	2017-09-08	14.51
31	2020-07-09	14.34
32	2017-09-18	14.10
33	2019-04-03	13.73
34	2019-05-30	13.56
35	2022-10-13	13.36
36	2017-09-14	13.25
37	2021-09-23	13.13
38	2020-12-04	12.98
39	2020-11-19	12.63
40	2019-05-09	12.60
41	2020-12-03	12.59
42	2020-06-08	12.59
43	2017-10-23	12.58
44	2020-06-04	12.44
45	2020-06-15	12.24
46	2018-06-12	12.22
47	2023-01-13	11.80
48	2017-09-29	11.78
49	2020-03-18	11.73
50	2020-12-07	11.56
51	2020-10-07	11.46
52	2020-05-11	11.38
53	2023-02-06	11.25
54	2017-08-30	11.07
55	2018-05-09	11.07
56	2017-05-17	10.92
57	2021-06-07	10.85
58	2019-05-22	10.78
59	2019-03-11	10.67
60	2018-12-06	10.66
61	2019-04-24	10.53
62	2018-03-07	10.53
63	2019-08-13	10.52
64	2020-03-26	10.45
65	2020-02-13	10.42
66	2022-11-11	10.38
67	2020-09-01	10.30
68	2019-03-01	10.29
69	2020-08-03	10.16
70	2020-04-16	10.00
71	2020-04-03	9.85
72	2020-06-25	9.76
73	2021-10-21	9.72
74	2022-08-16	9.70
75	2019-01-28	9.63
76	2021-01-22	9.61
77	2020-07-01	9.60
78	2020-06-22	9.45
79	2017-09-22	9.41
80	2022-02-08	9.39
81	2022-05-13	9.37
82	2021-04-21	9.16
83	2020-06-09	9.12
84	2020-03-25	9.09
85	2020-12-21	8.99
86	2023-01-27	8.96
87	2022-01-31	8.91
88	2022-07-05	8.89
89	2022-07-20	8.89
90	2021-02-23	8.85
91	2020-03-04	8.71
92	2019-06-17	8.69
93	2020-06-02	8.62
94	2022-03-17	8.58
95	2022-01-28	8.51
96	2020-04-30	8.44
97	2020-05-21	8.42
98	2019-11-18	8.36
99	2017-10-09	8.36
100	2020-10-29	8.34

Worst intraday sessions of VERI

This table shows the worst 100 intraday sessions of VERI.

Position	Date	Percentage
1	2017-09-27	-34.82
2	2019-08-08	-25.29
3	2018-01-31	-23.82
4	2020-06-05	-18.54
5	2022-04-29	-17.64
6	2017-05-12	-16.43
7	2020-03-11	-16.41
8	2022-12-19	-15.85
9	2020-03-16	-15.56
10	2018-11-13	-15.25
11	2020-08-12	-14.88
12	2018-11-14	-14.31
13	2020-07-13	-13.92
14	2017-05-15	-13.77
15	2021-03-24	-13.72
16	2021-03-08	-13.67
17	2018-12-10	-13.32
18	2018-12-12	-13.06
19	2020-06-30	-12.74
20	2023-02-09	-12.58
21	2017-11-10	-12.46
22	2017-09-28	-11.98
23	2018-08-15	-11.92
24	2017-11-29	-11.76
25	2017-10-16	-11.66
26	2021-11-10	-11.53
27	2020-12-14	-11.46
28	2020-07-06	-11.42
29	2020-03-10	-11.27
30	2021-12-01	-10.49
31	2020-09-03	-10.48
32	2022-01-05	-10.47
33	2018-10-10	-10.36
34	2018-07-30	-10.32
35	2021-03-18	-10.23
36	2021-03-05	-10.22
37	2022-07-22	-10.15
38	2020-12-15	-10.08
39	2021-06-21	-10.04
40	2019-03-25	-9.87
41	2021-11-16	-9.79
42	2022-09-22	-9.77
43	2019-03-06	-9.74
44	2017-08-15	-9.74
45	2020-05-08	-9.60
46	2021-12-16	-9.58
47	2018-12-19	-9.54
48	2022-05-06	-9.49
49	2018-02-02	-9.45
50	2021-11-22	-9.27
51	2022-12-13	-9.23
52	2020-10-20	-9.21
53	2018-11-16	-9.12
54	2018-12-04	-9.06
55	2022-01-26	-8.91
56	2017-09-13	-8.83
57	2021-05-04	-8.79
58	2022-11-02	-8.76
59	2023-01-18	-8.70
60	2022-01-27	-8.64
61	2017-07-11	-8.63
62	2019-02-07	-8.60
63	2017-11-09	-8.57
64	2020-01-29	-8.47
65	2017-10-25	-8.44
66	2018-12-17	-8.42
67	2020-12-01	-8.41
68	2019-05-31	-8.30
69	2018-02-08	-8.25
70	2022-08-11	-8.20
71	2020-02-25	-8.13
72	2019-03-26	-8.10
73	2018-02-16	-8.06
74	2020-03-06	-8.03
75	2017-10-03	-8.02
76	2021-05-03	-7.97
77	2017-08-31	-7.93
78	2021-03-29	-7.89
79	2018-03-27	-7.87
80	2020-02-18	-7.86
81	2019-04-25	-7.85
82	2019-12-30	-7.78
83	2018-05-01	-7.77
84	2021-02-22	-7.75
85	2022-04-20	-7.70
86	2021-04-29	-7.68
87	2018-11-05	-7.67
88	2022-06-09	-7.66
89	2019-01-10	-7.65
90	2017-10-12	-7.62
91	2023-01-05	-7.62
92	2019-11-21	-7.57
93	2017-08-28	-7.57
94	2017-08-25	-7.56
95	2021-01-04	-7.54
96	2020-12-28	-7.53
97	2022-02-23	-7.52
98	2020-10-12	-7.51
99	2022-08-09	-7.42
100	2022-09-01	-7.41

Best after-hours sessions of VERI

This table shows top 100 best after-hours sessions of VERI.

Position	Date	Percentage
1	2018-12-07	41.39
2	2019-01-09	18.85
3	2021-11-09	17.72
4	2018-11-12	16.28
5	2021-07-21	14.71
6	2020-03-09	14.58
7	2022-11-09	13.75
8	2017-09-29	11.51
9	2020-11-09	11.08
10	2017-08-14	11.06
11	2017-09-28	10.25
12	2020-07-08	9.63
13	2018-04-04	9.35
14	2017-12-20	8.88
15	2020-11-27	8.17
16	2017-08-18	7.37
17	2020-09-17	7.08
18	2021-03-04	7.06
19	2017-09-26	6.96
20	2020-01-16	6.83
21	2020-05-11	6.55
22	2018-03-09	6.33
23	2019-11-14	6.11
24	2019-04-02	5.73
25	2022-03-03	5.66
26	2018-04-20	5.57
27	2017-11-13	5.56
28	2018-12-21	5.47
29	2020-04-03	5.38
30	2018-04-25	5.33
31	2022-05-19	5.07
32	2017-12-12	5.06
33	2017-09-18	4.94
34	2020-03-10	4.92
35	2022-06-17	4.88
36	2020-06-15	4.82
37	2017-09-25	4.77
38	2021-02-26	4.77
39	2021-12-06	4.75
40	2022-02-05	4.75
41	2017-10-23	4.62
42	2022-06-03	4.51
43	2021-10-13	4.46
44	2021-02-18	4.43
45	2021-03-09	4.38
46	2022-02-08	4.35
47	2020-11-12	4.35
48	2020-11-19	4.23
49	2018-04-27	4.14
50	2022-10-17	4.08
51	2021-03-08	4.01
52	2020-04-06	3.96
53	2022-12-12	3.94
54	2020-06-16	3.93
55	2022-05-16	3.91
56	2022-01-25	3.89
57	2022-03-08	3.85
58	2020-07-30	3.84
59	2020-12-24	3.84
60	2017-10-09	3.78
61	2020-10-08	3.78
62	2018-09-04	3.77
63	2021-03-10	3.76
64	2022-03-15	3.75
65	2017-07-31	3.72
66	2022-02-03	3.72
67	2020-11-30	3.72
68	2022-04-14	3.70
69	2020-01-27	3.69
70	2020-03-03	3.68
71	2019-03-19	3.64
72	2022-05-12	3.53
73	2020-09-21	3.53
74	2022-07-26	3.40
75	2021-07-23	3.40
76	2018-02-07	3.40
77	2021-01-07	3.38
78	2020-12-21	3.37
79	2022-10-14	3.36
80	2020-02-28	3.36
81	2020-12-22	3.33
82	2019-03-05	3.30
83	2021-11-12	3.29
84	2017-08-25	3.26
85	2021-02-05	3.26
86	2019-11-20	3.26
87	2017-09-08	3.24
88	2021-05-06	3.22
89	2022-05-26	3.18
90	2019-04-24	3.17
91	2018-12-11	3.17
92	2017-11-22	3.14
93	2020-11-06	3.13
94	2022-11-17	3.13
95	2020-04-08	3.11
96	2021-05-04	3.10
97	2017-06-15	3.09
98	2020-06-04	3.09
99	2022-09-26	3.07
100	2020-10-13	3.06

Worst after-hours sessions of VERI

This table shows the worst 100 after-hours sessions of VERI.

Position	Date	Percentage
1	2018-08-13	-22.15
2	2017-11-06	-21.33
3	2018-02-26	-15.70
4	2018-06-20	-14.68
5	2020-12-02	-13.12
6	2017-11-14	-12.39
7	2022-08-09	-10.91
8	2020-03-06	-10.55
9	2021-03-11	-9.87
10	2020-06-10	-9.37
11	2017-09-27	-8.81
12	2020-03-04	-8.61
13	2021-11-15	-8.43
14	2019-11-06	-8.15
15	2022-07-12	-7.97
16	2021-01-08	-7.96
17	2020-03-17	-7.43
18	2021-02-22	-7.26
19	2017-11-16	-7.16
20	2022-11-08	-7.04
21	2020-03-11	-7.01
22	2017-09-19	-6.77
23	2022-01-21	-6.21
24	2022-02-23	-6.02
25	2020-07-09	-5.91
26	2019-05-10	-5.87
27	2021-05-10	-5.72
28	2020-07-02	-5.31
29	2021-01-26	-5.18
30	2022-04-28	-4.92
31	2020-03-13	-4.76
32	2017-10-16	-4.63
33	2020-10-23	-4.63
34	2018-02-05	-4.58
35	2020-09-04	-4.57
36	2017-09-12	-4.53
37	2020-03-26	-4.53
38	2020-06-12	-4.46
39	2018-12-10	-4.35
40	2019-02-21	-4.31
41	2017-09-21	-4.21
42	2021-09-17	-4.20
43	2017-10-18	-3.96
44	2022-02-04	-3.90
45	2022-02-02	-3.87
46	2022-09-12	-3.84
47	2021-11-24	-3.80
48	2019-11-07	-3.76
49	2021-01-21	-3.75
50	2021-12-17	-3.74
51	2020-02-27	-3.69
52	2018-12-20	-3.64
53	2020-12-01	-3.64
54	2022-05-03	-3.49
55	2020-08-10	-3.47
56	2017-11-08	-3.45
57	2020-03-31	-3.43
58	2022-01-24	-3.41
59	2020-10-01	-3.31
60	2018-03-21	-3.29
61	2019-08-02	-3.28
62	2017-08-22	-3.25
63	2021-05-11	-3.23
64	2022-10-12	-3.23
65	2020-09-18	-3.22
66	2021-03-24	-3.22
67	2020-10-27	-3.11
68	2022-05-11	-3.10
69	2022-02-09	-3.09
70	2021-05-18	-3.07
71	2021-09-27	-3.04
72	2023-02-02	-3.02
73	2018-12-04	-3.01
74	2022-08-18	-3.01
75	2018-11-19	-3.00
76	2023-02-17	-2.99
77	2022-07-07	-2.99
78	2017-10-17	-2.95
79	2022-11-16	-2.94
80	2018-10-01	-2.93
81	2020-10-14	-2.93
82	2021-02-17	-2.92
83	2021-12-16	-2.92
84	2021-03-03	-2.90
85	2022-05-23	-2.89
86	2022-03-29	-2.88
87	2021-03-16	-2.88
88	2020-12-09	-2.83
89	2019-08-12	-2.81
90	2022-05-17	-2.80
91	2022-06-29	-2.79
92	2022-05-04	-2.76
93	2019-12-02	-2.75
94	2020-02-21	-2.73
95	2019-05-22	-2.72
96	2022-08-31	-2.72
97	2018-02-28	-2.72
98	2017-06-01	-2.71
99	2022-06-21	-2.70
100	2020-02-26	-2.68

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:37

VERI information

Full title

Veritone Inc
First trading day

2017-05-12
Last trading day

2023-02-23
Total trading days

1,458
Last close price

7.44 (+0.94%)
Market cap

1.2B
Stock Exchange

NasdaqGM
Sector

Technology
Industry

EDP Services
VERI CEO

Mr. Chad Steelberg
Full-time employees

277
Address

575 Anton Blvd
Costa Mesa
CALIFORNIA
92626
Website

https://www.veritone.com/
Phone number

18885071737
Description

Veritone, Inc. provides artificial intelligence (AI) computing solutions in the United States and the United Kingdom. It develops and operates aiWARE platform, an AI operating system that integrates and orchestrates a range of cognitive engines to reveal multivariate insights from structured and unstructured data, as well as to conduct cognitive workflows based on these insights. The company also provides media advertising agency services, including media planning and strategy, media buying and placement, campaign messaging, clearance verification and attribution, and custom analytics directly to advertisers through outbound sales networking, and client and partner referrals, as well as indirectly through advertising agencies or marketing consultants. It serves media and entertainment, legal and compliance, and government markets. The company was formerly known as Veritone Delaware, Inc. and changed its name to Veritone, Inc. in July 2014. Veritone, Inc. was founded in 2014 and is headquartered in Costa Mesa, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

143 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...