Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2024				1.280	0	-0.07(-5.19%)
Sep 09, 2024	1.420	1.430	1.290	1.350	125,044	-0.05(-3.57%)
Sep 06, 2024	1.350	1.420	1.330	1.400	185,315	+0.06(+4.48%)
Sep 05, 2024	1.290	1.340	1.264	1.340	98,569	+0.05(+3.88%)
Sep 04, 2024	1.250	1.330	1.241	1.290	79,074	+0.00(+0.00%)
Sep 03, 2024	1.250	1.340	1.240	1.290	183,751	+0.05(+4.03%)
Aug 30, 2024	1.250	1.260	1.200	1.240	74,931	+0.04(+3.33%)
Aug 29, 2024	1.180	1.221	1.170	1.200	146,304	-0.02(-1.64%)
Aug 28, 2024	1.250	1.250	1.205	1.220	100,486	+0.00(+0.00%)
Aug 27, 2024	1.200	1.250	1.190	1.220	226,344	+0.01(+0.83%)
Aug 26, 2024	1.290	1.300	1.170	1.210	283,932	-0.06(-4.72%)
Aug 23, 2024	1.220	1.290	1.210	1.270	196,467	+0.04(+3.25%)
Aug 22, 2024	1.400	1.420	1.200	1.230	245,674	-0.04(-3.15%)
Aug 21, 2024	1.250	1.280	1.190	1.270	242,073	+0.02(+1.60%)
Aug 20, 2024	1.260	1.290	1.210	1.250	210,435	+0.01(+0.81%)
Aug 19, 2024	1.290	1.290	1.220	1.240	215,073	+0.01(+0.81%)
Aug 16, 2024	1.330	1.330	1.230	1.230	204,576	-0.07(-5.38%)
Aug 15, 2024	1.550	1.610	1.230	1.300	636,627	-0.18(-12.16%)
Aug 14, 2024	2.010	2.020	1.460	1.480	438,886	-0.53(-26.37%)
Aug 13, 2024	2.320	2.320	1.930	2.010	171,075	-0.27(-11.84%)
Aug 12, 2024	2.260	2.342	2.190	2.280	81,911	+0.10(+4.59%)
Aug 09, 2024	2.270	2.290	2.150	2.180	39,775	-0.08(-3.54%)
Aug 08, 2024	2.190	2.310	2.190	2.260	64,907	+0.09(+4.15%)
Aug 07, 2024	2.400	2.462	2.170	2.170	57,049	-0.18(-7.66%)
Aug 06, 2024	2.210	2.380	2.210	2.350	172,487	+0.17(+7.80%)
Aug 05, 2024	2.020	2.330	2.000	2.180	168,972	+0.00(+0.00%)
Aug 02, 2024	2.260	2.289	2.100	2.180	171,737	-0.18(-7.63%)
Aug 01, 2024	2.670	2.670	2.340	2.360	190,410	-0.25(-9.58%)
Jul 31, 2024	2.570	2.799	2.570	2.610	210,334	-0.16(-5.78%)
Jul 30, 2024	2.920	2.920	2.730	2.770	56,250	-0.12(-4.15%)
Jul 29, 2024	3.010	3.045	2.850	2.890	71,755	-0.13(-4.30%)
Jul 26, 2024	2.970	3.100	2.930	3.020	105,489	+0.16(+5.59%)
Jul 25, 2024	2.810	2.899	2.750	2.860	51,858	+0.01(+0.35%)
Jul 24, 2024	2.980	3.100	2.820	2.850	68,005	-0.16(-5.32%)
Jul 23, 2024	2.840	3.030	2.835	3.010	63,844	+0.14(+4.88%)
Jul 22, 2024	2.800	2.920	2.720	2.870	91,878	+0.08(+2.87%)
Jul 19, 2024	2.870	2.900	2.750	2.790	115,561	-0.10(-3.46%)
Jul 18, 2024	3.050	3.090	2.840	2.890	167,762	-0.26(-8.25%)
Jul 17, 2024	3.110	3.230	3.050	3.150	101,661	-0.01(-0.32%)
Jul 16, 2024	3.100	3.194	3.045	3.160	71,013	+0.07(+2.27%)
Jul 15, 2024	3.150	3.281	3.067	3.090	121,234	-0.09(-2.83%)
Jul 12, 2024	3.270	3.270	3.000	3.180	124,269	+0.10(+3.25%)
Jul 11, 2024	2.890	3.170	2.890	3.080	118,674	+0.15(+5.12%)
Jul 10, 2024	2.820	2.980	2.780	2.930	83,104	+0.12(+4.27%)
Jul 09, 2024	2.910	2.980	2.810	2.810	138,540	-0.12(-4.10%)
Jul 08, 2024	3.150	3.300	2.900	2.930	245,752	-0.21(-6.69%)
Jul 05, 2024	3.170	3.270	3.060	3.140	159,863	+0.03(+0.96%)
Jul 03, 2024	3.290	3.438	3.110	3.110	103,542	-0.23(-6.89%)
Jul 02, 2024	3.290	3.495	3.250	3.340	142,591	+0.15(+4.70%)
Jul 01, 2024	3.430	3.450	3.050	3.190	134,321	-0.13(-3.92%)
Jun 28, 2024	3.570	3.730	3.280	3.320	659,886	-0.14(-4.05%)
Jun 27, 2024	3.070	3.650	3.000	3.460	364,751	+0.43(+14.19%)
Jun 26, 2024	2.910	3.220	2.810	3.030	214,144	+0.04(+1.34%)
Jun 25, 2024	3.050	3.090	2.855	2.990	223,823	-0.05(-1.64%)
Jun 24, 2024	3.030	3.276	2.995	3.040	342,015	+0.03(+1.00%)
Jun 21, 2024	2.870	3.090	2.760	3.010	297,944	+0.21(+7.50%)
Jun 20, 2024	2.860	2.940	2.720	2.800	316,851	-0.20(-6.67%)
Jun 18, 2024	2.750	3.090	2.710	3.000	273,981	+0.23(+8.30%)
Jun 17, 2024	3.350	3.355	2.710	2.770	643,951	-0.59(-17.56%)
Jun 14, 2024	4.010	4.010	3.099	3.360	775,589	-0.55(-14.07%)
Jun 13, 2024	3.500	4.380	3.500	3.910	460,760	-0.44(-10.05%)
Jun 12, 2024	4.550	4.627	4.340	4.347	181,136	-0.22(-4.75%)
Jun 11, 2024	4.760	4.760	3.990	4.564	467,789	-0.41(-8.17%)
Jun 10, 2024	5.040	5.162	4.865	4.970	89,137	-0.04(-0.70%)
Jun 07, 2024	4.869	5.250	4.781	5.005	124,400	+0.10(+2.07%)
Jun 06, 2024	4.900	5.022	4.833	4.904	81,873	-0.08(-1.62%)
Jun 05, 2024	5.338	5.355	4.854	4.984	167,151	-0.44(-8.13%)
Jun 04, 2024	5.002	5.856	4.795	5.425	160,022	+0.57(+11.67%)
Jun 03, 2024	5.229	5.292	4.781	4.858	246,821	-0.39(-7.47%)
May 31, 2024	5.677	5.761	5.180	5.250	240,497	-0.29(-5.18%)
May 30, 2024	5.775	6.181	5.250	5.537	282,473	-0.36(-6.17%)
May 29, 2024	6.300	6.265	5.894	5.901	154,435	-0.28(-4.48%)
May 28, 2024	6.552	6.650	6.125	6.178	226,780	-0.70(-10.13%)
May 24, 2024	6.615	7.140	6.436	6.874	109,886	+0.45(+7.03%)
May 23, 2024	6.720	6.731	6.405	6.423	109,843	-0.23(-3.42%)
May 22, 2024	6.899	6.899	6.444	6.650	124,512	-0.18(-2.61%)
May 21, 2024	7.700	7.700	6.825	6.829	93,068	-0.17(-2.50%)
May 20, 2024	7.683	7.683	6.790	7.003	237,994	-0.64(-8.38%)
May 17, 2024	8.015	8.015	7.560	7.644	103,486	-0.06(-0.73%)
May 16, 2024	7.812	8.015	7.595	7.700	123,498	-0.70(-8.33%)
May 15, 2024	8.050	8.400	7.805	8.400	152,835	+0.33(+4.08%)
May 14, 2024	8.050	8.260	7.875	8.071	83,553	-0.20(-2.45%)
May 13, 2024	7.735	8.361	7.735	8.274	96,264	+0.55(+7.11%)
May 10, 2024	7.994	8.365	7.371	7.724	107,446	-0.30(-3.79%)
May 09, 2024	7.745	8.400	7.745	8.029	115,118	+0.24(+3.05%)
May 08, 2024	7.938	8.050	7.735	7.791	56,040	-0.21(-2.58%)
May 07, 2024	8.050	8.120	7.735	7.997	57,511	+0.06(+0.71%)
May 06, 2024	8.050	8.277	7.735	7.941	76,574	-0.11(-1.35%)
May 03, 2024	8.537	8.592	7.385	8.050	237,874	+0.00(+0.00%)
May 02, 2024	9.425	9.425	8.050	8.050	134,302	-1.05(-11.54%)
May 01, 2024	9.625	9.625	9.100	9.100	80,492	-0.16(-1.74%)
Apr 30, 2024	9.800	10.15	9.020	9.261	89,945	-0.81(-8.06%)
Apr 29, 2024	8.400	10.15	8.330	10.07	123,828	+1.68(+19.97%)
Apr 26, 2024	8.130	8.540	7.931	8.396	79,701	+0.24(+2.96%)
Apr 25, 2024	8.309	8.319	7.795	8.155	74,314	-0.21(-2.47%)
Apr 24, 2024	8.449	8.757	8.127	8.361	91,805	-0.20(-2.29%)
Apr 23, 2024	8.719	8.925	8.330	8.557	82,575	-0.05(-0.61%)
Apr 22, 2024	9.075	9.093	8.239	8.610	139,547	-0.14(-1.60%)
Apr 19, 2024	9.464	9.614	8.701	8.750	171,316	-0.48(-5.23%)
Apr 18, 2024	9.100	9.975	9.100	9.233	77,571	-0.35(-3.65%)
Apr 17, 2024	9.957	10.81	9.258	9.583	108,909	-0.50(-4.96%)
Apr 16, 2024	10.26	10.91	9.800	10.08	95,961	-0.28(-2.70%)
Apr 15, 2024	11.20	11.20	9.450	10.36	178,635	-0.74(-6.65%)
Apr 12, 2024	11.55	12.06	10.81	11.10	189,511	-0.51(-4.37%)
Apr 11, 2024	10.50	11.94	9.975	11.61	488,398	+1.67(+16.84%)
Apr 10, 2024	10.39	10.50	9.268	9.937	697,751	-6.32(-38.89%)
Apr 09, 2024	15.99	16.66	14.23	16.26	156,678	+0.51(+3.22%)
Apr 08, 2024	17.29	17.29	14.73	15.75	123,297	-0.50(-3.08%)
Apr 05, 2024	18.09	18.09	15.30	16.25	150,095	-1.13(-6.50%)
Apr 04, 2024	21.35	22.07	17.38	17.38	264,421	-2.86(-14.13%)
Apr 03, 2024	18.21	20.65	17.35	20.24	248,084	+0.75(+3.84%)
Apr 02, 2024	17.84	21.88	16.14	19.50	320,476	+1.24(+6.77%)
Apr 01, 2024	15.74	19.16	15.05	18.26	255,085	+2.31(+14.51%)
Mar 28, 2024	13.37	16.27	13.13	15.95	212,719	+2.07(+14.91%)
Mar 27, 2024	13.05	13.96	11.20	13.88	469,489	-6.39(-31.53%)
Mar 26, 2024	19.06	21.70	17.68	20.27	417,945	+0.90(+4.63%)
Mar 25, 2024	18.90	19.60	17.50	19.37	209,378	+0.47(+2.50%)
Mar 22, 2024	19.89	19.95	16.91	18.90	237,151	-0.35(-1.82%)
Mar 21, 2024	16.45	19.90	15.75	19.25	352,051	+2.98(+18.28%)
Mar 20, 2024	16.14	16.27	15.17	16.27	113,472	+0.47(+2.99%)
Mar 19, 2024	16.80	17.19	14.87	15.80	211,689	+0.68(+4.47%)
Mar 18, 2024	16.27	17.11	14.35	15.13	284,122	+0.32(+2.15%)
Mar 15, 2024	13.16	17.15	12.60	14.81	404,047	+2.19(+17.33%)
Mar 14, 2024	12.43	13.51	11.90	12.62	263,346	+0.82(+6.97%)
Mar 13, 2024	11.55	12.87	11.20	11.80	90,510	+0.06(+0.54%)
Mar 12, 2024	12.60	12.71	11.38	11.74	134,234	-0.88(-6.96%)
Mar 11, 2024	13.12	13.65	11.20	12.61	362,165	-0.15(-1.21%)
Mar 08, 2024	11.61	12.88	10.68	12.77	871,309	+2.46(+23.91%)
Mar 07, 2024	9.100	12.21	9.275	10.30	400,575	+1.32(+14.69%)
Mar 06, 2024	9.030	9.320	8.855	8.985	66,877	+0.19(+2.19%)
Mar 05, 2024	9.100	9.383	8.789	8.792	51,320	-0.29(-3.24%)
Mar 04, 2024	9.100	9.520	9.055	9.086	82,628	+0.26(+2.93%)
Mar 01, 2024	9.559	9.559	8.768	8.827	114,683	-0.73(-7.65%)
Feb 29, 2024	9.695	10.32	9.163	9.559	115,765	-0.10(-1.01%)
Feb 28, 2024	9.695	9.796	9.450	9.656	49,316	+0.19(+2.00%)
Feb 27, 2024	9.695	9.800	9.278	9.467	63,959	-0.38(-3.91%)
Feb 26, 2024	9.100	9.975	9.100	9.852	47,006	+0.75(+8.27%)
Feb 23, 2024	9.425	9.975	9.100	9.100	67,836	-0.33(-3.45%)
Feb 22, 2024	9.450	9.954	8.925	9.425	76,020	-0.14(-1.50%)
Feb 21, 2024	9.800	10.83	9.454	9.569	87,187	-0.26(-2.64%)
Feb 20, 2024	11.20	11.32	9.807	9.828	82,732	-0.98(-9.04%)
Feb 16, 2024	10.51	11.38	10.19	10.80	153,336	-0.05(-0.42%)
Feb 15, 2024	9.671	11.00	9.275	10.85	232,618	+1.78(+19.64%)
Feb 14, 2024	9.100	9.443	8.841	9.069	58,492	+0.24(+2.74%)
Feb 13, 2024	10.32	10.71	8.176	8.827	299,995	-1.84(-17.28%)
Feb 12, 2024	9.751	10.68	9.625	10.67	93,924	+1.22(+12.93%)
Feb 09, 2024	9.800	9.940	9.156	9.450	125,490	+0.26(+2.78%)
Feb 08, 2024	7.378	9.380	7.126	9.194	271,240	+2.18(+31.15%)
Feb 07, 2024	8.050	8.190	6.633	7.011	250,947	-0.89(-11.21%)
Feb 06, 2024	8.557	8.970	7.641	7.896	176,645	-0.68(-7.92%)
Feb 05, 2024	9.363	9.363	8.102	8.575	114,593	-0.38(-4.22%)
Feb 02, 2024	9.275	9.460	8.785	8.953	116,382	+0.20(+2.32%)
Feb 01, 2024	10.98	11.52	8.582	8.750	199,517	-2.22(-20.26%)
Jan 31, 2024	10.50	11.87	10.47	10.97	140,709	+0.21(+1.95%)
Jan 30, 2024	11.10	11.16	10.34	10.76	74,064	-0.20(-1.85%)
Jan 29, 2024	10.24	11.03	9.940	10.97	113,185	+0.89(+8.86%)
Jan 26, 2024	9.363	11.80	8.908	10.07	448,987	+1.00(+11.08%)
Jan 25, 2024	9.320	9.412	8.575	9.069	102,289	-0.01(-0.12%)
Jan 24, 2024	8.880	9.152	8.855	9.079	73,504	+0.19(+2.09%)
Jan 23, 2024	9.450	9.450	8.540	8.893	94,318	-0.21(-2.27%)
Jan 22, 2024	8.750	9.100	8.348	9.100	167,032	+0.00(+0.00%)
Jan 19, 2024	10.12	10.12	9.097	9.100	186,767	-0.91(-9.12%)
Jan 18, 2024	10.80	10.80	9.548	10.01	126,140	-0.64(-5.98%)
Jan 17, 2024	10.15	10.98	9.800	10.65	188,591	+0.67(+6.73%)
Jan 16, 2024	11.20	11.40	9.915	9.979	178,260	-1.05(-9.52%)
Jan 12, 2024	10.94	11.52	10.74	11.03	87,627	+0.34(+3.18%)
Jan 11, 2024	10.85	10.85	10.50	10.69	162,461	-0.01(-0.07%)
Jan 10, 2024	11.94	12.21	10.68	10.70	164,513	-1.08(-9.18%)
Jan 09, 2024	11.55	12.02	11.25	11.78	118,862	+0.08(+0.66%)
Jan 08, 2024	12.58	12.60	11.59	11.70	189,150	-0.36(-2.99%)
Jan 05, 2024	12.43	12.44	11.92	12.06	162,781	-0.50(-3.96%)
Jan 04, 2024	12.89	13.10	12.34	12.56	172,735	-0.17(-1.35%)
Jan 03, 2024	13.38	13.38	12.29	12.73	177,033	-0.27(-2.05%)
Jan 02, 2024	14.25	14.31	12.90	13.00	270,322	-0.92(-6.61%)
Dec 29, 2023	15.22	15.22	13.65	13.92	308,785	-0.73(-4.99%)
Dec 28, 2023	16.99	16.99	14.46	14.65	644,031	-7.43(-33.67%)
Dec 27, 2023	21.35	22.75	21.00	22.08	204,785	+0.99(+4.68%)
Dec 26, 2023	20.48	21.84	20.23	21.09	161,859	+0.97(+4.82%)
Dec 22, 2023	17.50	21.25	17.13	20.12	339,162	+3.07(+18.02%)
Dec 21, 2023	17.32	18.62	16.59	17.05	177,577	-0.66(-3.72%)
Dec 20, 2023	18.55	20.03	17.27	17.71	250,403	-0.57(-3.14%)
Dec 19, 2023	18.78	19.21	18.11	18.28	156,748	-0.27(-1.45%)
Dec 18, 2023	20.79	20.79	18.55	18.55	114,953	-1.23(-6.19%)
Dec 15, 2023	25.90	25.90	19.29	19.78	248,692	-4.37(-18.10%)
Dec 14, 2023	23.17	25.55	23.04	24.15	193,395	+2.42(+11.13%)
Dec 13, 2023	19.60	22.44	19.25	21.73	189,784	+2.57(+13.39%)
Dec 12, 2023	19.95	20.05	17.58	19.17	161,225	-0.88(-4.40%)
Dec 11, 2023	23.10	23.68	19.91	20.05	172,551	-2.32(-10.36%)
Dec 08, 2023	28.35	28.35	22.05	22.36	225,658	-5.13(-18.65%)
Dec 07, 2023	30.80	31.41	27.37	27.49	111,320	-3.49(-11.26%)
Dec 06, 2023	32.90	33.25	30.94	30.98	57,482	-1.62(-4.98%)
Dec 05, 2023	33.60	34.30	32.22	32.61	55,493	-0.91(-2.72%)
Dec 04, 2023	34.65	35.70	33.26	33.52	41,469	-1.39(-3.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Velo3D Inc (NY: VLD )

Historical Prices

Sections

Services

Contact Information

Follow Us