Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velo3D Inc (NY: VLD )

0.2207 -0.0087 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.500 2.570 2.360 2.460 2,568,708 -0.02(-0.81%)
May 27, 2022 2.310 2.500 2.300 2.480 1,287,829 +0.22(+9.73%)
May 26, 2022 2.180 2.350 2.110 2.260 2,259,577 +0.08(+3.67%)
May 25, 2022 2.120 2.220 2.100 2.180 1,640,973 +0.02(+0.93%)
May 24, 2022 2.390 2.395 2.120 2.160 2,044,421 -0.30(-12.20%)
May 23, 2022 2.420 2.540 2.300 2.460 1,968,543 +0.05(+2.07%)
May 20, 2022 2.720 2.810 2.330 2.410 2,425,499 -0.25(-9.40%)
May 19, 2022 2.510 2.760 2.510 2.660 1,518,053 +0.09(+3.50%)
May 18, 2022 2.630 2.790 2.525 2.570 1,756,451 -0.10(-3.75%)
May 17, 2022 2.740 2.790 2.590 2.670 1,739,072 +0.01(+0.38%)
May 16, 2022 2.900 2.900 2.570 2.660 2,156,120 -0.24(-8.28%)
May 13, 2022 2.780 3.070 2.690 2.900 3,595,981 +0.23(+8.61%)
May 12, 2022 2.520 2.680 2.180 2.670 3,550,901 +0.13(+5.12%)
May 11, 2022 2.750 2.890 2.410 2.540 4,018,157 -0.15(-5.58%)
May 10, 2022 2.960 3.000 2.680 2.690 2,561,083 -0.18(-6.27%)
May 09, 2022 3.210 3.220 2.830 2.870 1,867,526 -0.43(-13.03%)
May 06, 2022 3.360 3.410 3.170 3.300 1,365,990 -0.08(-2.37%)
May 05, 2022 3.540 3.560 3.300 3.380 912,095 -0.18(-5.06%)
May 04, 2022 3.480 3.560 3.300 3.560 1,155,857 +0.10(+2.89%)
May 03, 2022 3.540 3.590 3.380 3.460 800,566 -0.12(-3.35%)
May 02, 2022 3.530 3.635 3.440 3.580 872,903 +0.08(+2.29%)
Apr 29, 2022 3.620 3.840 3.480 3.500 1,298,545 -0.19(-5.15%)
Apr 28, 2022 3.710 3.720 3.420 3.690 1,841,902 +0.06(+1.65%)
Apr 27, 2022 3.850 3.918 3.600 3.630 2,113,416 -0.21(-5.47%)
Apr 26, 2022 4.380 4.430 3.780 3.840 2,662,196 -0.56(-12.73%)
Apr 25, 2022 4.310 4.429 4.160 4.400 2,097,843 +0.03(+0.69%)
Apr 22, 2022 4.440 4.520 4.240 4.370 2,032,220 -0.11(-2.46%)
Apr 21, 2022 4.840 4.890 4.440 4.480 1,814,278 -0.29(-6.08%)
Apr 20, 2022 4.960 5.000 4.690 4.770 1,870,223 -0.03(-0.63%)
Apr 19, 2022 4.880 4.930 4.715 4.800 3,210,737 -0.06(-1.23%)
Apr 18, 2022 5.110 5.160 4.860 4.860 1,431,119 -0.33(-6.36%)
Apr 14, 2022 5.490 5.550 5.100 5.190 1,566,319 -0.31(-5.64%)
Apr 13, 2022 5.790 5.870 5.440 5.500 1,708,318 -0.29(-5.01%)
Apr 12, 2022 6.190 6.320 5.710 5.790 1,751,758 -0.27(-4.46%)
Apr 11, 2022 6.450 6.460 5.900 6.060 1,001,970 -0.47(-7.20%)
Apr 08, 2022 6.930 6.940 6.300 6.530 707,861 -0.28(-4.11%)
Apr 07, 2022 6.900 6.990 6.370 6.810 1,371,291 +0.48(+7.58%)
Apr 06, 2022 8.350 8.410 6.300 6.330 3,595,650 -2.28(-26.48%)
Apr 05, 2022 8.690 8.740 8.220 8.610 915,034 -0.18(-2.05%)
Apr 04, 2022 9.410 9.500 8.730 8.790 849,929 -0.71(-7.47%)
Apr 01, 2022 9.270 9.540 9.120 9.500 523,382 +0.19(+2.04%)
Mar 31, 2022 10.15 10.25 9.210 9.310 718,019 -0.94(-9.17%)
Mar 30, 2022 10.32 10.70 10.03 10.25 558,079 -0.29(-2.75%)
Mar 29, 2022 9.850 10.90 9.810 10.54 773,196 +0.73(+7.44%)
Mar 28, 2022 10.16 10.30 9.420 9.810 673,144 -0.42(-4.11%)
Mar 25, 2022 9.110 10.38 8.950 10.23 996,774 +1.25(+13.92%)
Mar 24, 2022 8.620 9.040 8.480 8.980 358,639 +0.36(+4.18%)
Mar 23, 2022 8.380 8.650 8.049 8.620 398,776 +0.17(+2.01%)
Mar 22, 2022 8.340 8.599 8.222 8.450 480,010 +0.20(+2.42%)
Mar 21, 2022 8.330 8.463 8.090 8.250 441,324 -0.08(-0.96%)
Mar 18, 2022 7.770 8.380 7.770 8.330 559,676 +0.48(+6.11%)
Mar 17, 2022 7.620 7.954 7.530 7.850 359,920 +0.15(+1.95%)
Mar 16, 2022 7.130 7.750 7.110 7.700 484,754 +0.66(+9.38%)
Mar 15, 2022 6.950 7.230 6.950 7.040 288,620 +0.06(+0.86%)
Mar 14, 2022 7.250 7.260 6.930 6.980 377,662 -0.02(-0.29%)
Mar 11, 2022 7.190 7.200 6.960 7.000 294,261 -0.15(-2.10%)
Mar 10, 2022 7.350 7.430 7.000 7.150 303,081 -0.24(-3.25%)
Mar 09, 2022 7.460 7.740 7.330 7.390 377,692 +0.15(+2.07%)
Mar 08, 2022 6.850 7.630 6.750 7.240 518,319 +0.42(+6.16%)
Mar 07, 2022 7.000 7.220 6.780 6.820 865,477 -0.21(-2.99%)
Mar 04, 2022 6.880 7.520 6.850 7.030 2,921,602 -0.10(-1.40%)
Mar 03, 2022 7.780 7.880 6.975 7.130 836,460 -0.65(-8.35%)
Mar 02, 2022 8.040 8.200 7.740 7.780 340,999 -0.25(-3.11%)
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.