Skip to main content

Velo3D Inc (NY: VLD )

0.2399 +0.0069 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3820 0.4650 0.3752 0.4556 7,445,193 +0.06(+14.91%)
Mar 27, 2024 0.3730 0.3990 0.3200 0.3965 16,432,128 -0.18(-31.53%)
Mar 26, 2024 0.5445 0.6200 0.5050 0.5791 14,628,095 +0.03(+4.63%)
Mar 25, 2024 0.5400 0.5599 0.5000 0.5535 7,328,237 +0.01(+2.50%)
Mar 22, 2024 0.5683 0.5700 0.4830 0.5400 8,300,316 -0.01(-1.82%)
Mar 21, 2024 0.4700 0.5687 0.4500 0.5500 12,321,805 +0.09(+18.28%)
Mar 20, 2024 0.4610 0.4650 0.4333 0.4650 3,971,531 +0.01(+2.99%)
Mar 19, 2024 0.4800 0.4911 0.4248 0.4515 7,409,119 +0.02(+4.47%)
Mar 18, 2024 0.4650 0.4890 0.4100 0.4322 9,944,283 +0.01(+2.15%)
Mar 15, 2024 0.3760 0.4900 0.3600 0.4231 14,141,669 +0.06(+17.33%)
Mar 14, 2024 0.3550 0.3860 0.3400 0.3606 9,217,133 +0.02(+6.97%)
Mar 13, 2024 0.3300 0.3676 0.3200 0.3371 3,167,879 +0.00(+0.54%)
Mar 12, 2024 0.3601 0.3630 0.3251 0.3353 4,698,219 -0.03(-6.96%)
Mar 11, 2024 0.3748 0.3900 0.3200 0.3604 12,675,806 -0.00(-1.21%)
Mar 08, 2024 0.3317 0.3680 0.3050 0.3648 30,495,840 +0.07(+23.91%)
Mar 07, 2024 0.2600 0.3490 0.2650 0.2944 14,020,148 +0.04(+14.69%)
Mar 06, 2024 0.2580 0.2663 0.2530 0.2567 2,340,724 +0.01(+2.19%)
Mar 05, 2024 0.2600 0.2681 0.2511 0.2512 1,796,203 -0.01(-3.24%)
Mar 04, 2024 0.2600 0.2720 0.2587 0.2596 2,892,008 +0.01(+2.93%)
Mar 01, 2024 0.2731 0.2731 0.2505 0.2522 4,013,910 -0.02(-7.65%)
Feb 29, 2024 0.2770 0.2950 0.2618 0.2731 4,051,802 -0.00(-1.01%)
Feb 28, 2024 0.2770 0.2799 0.2700 0.2759 1,726,082 +0.01(+2.00%)
Feb 27, 2024 0.2770 0.2800 0.2651 0.2705 2,238,587 -0.01(-3.91%)
Feb 26, 2024 0.2600 0.2850 0.2600 0.2815 1,645,220 +0.02(+8.27%)
Feb 23, 2024 0.2693 0.2850 0.2600 0.2600 2,374,272 -0.01(-3.45%)
Feb 22, 2024 0.2700 0.2844 0.2550 0.2693 2,660,734 -0.00(-1.50%)
Feb 21, 2024 0.2800 0.3095 0.2701 0.2734 3,051,547 -0.01(-2.64%)
Feb 20, 2024 0.3200 0.3233 0.2802 0.2808 2,895,633 -0.03(-9.04%)
Feb 16, 2024 0.3002 0.3250 0.2910 0.3087 5,366,788 -0.00(-0.42%)
Feb 15, 2024 0.2763 0.3144 0.2650 0.3100 8,141,646 +0.05(+19.64%)
Feb 14, 2024 0.2600 0.2698 0.2526 0.2591 2,047,226 +0.01(+2.74%)
Feb 13, 2024 0.2950 0.3059 0.2336 0.2522 10,499,854 -0.05(-17.28%)
Feb 12, 2024 0.2786 0.3050 0.2750 0.3049 3,287,371 +0.03(+12.93%)
Feb 09, 2024 0.2800 0.2840 0.2616 0.2700 4,392,181 +0.01(+2.78%)
Feb 08, 2024 0.2108 0.2680 0.2036 0.2627 9,493,434 +0.06(+31.15%)
Feb 07, 2024 0.2300 0.2340 0.1895 0.2003 8,783,107 -0.03(-11.21%)
Feb 06, 2024 0.2445 0.2563 0.2183 0.2256 6,182,589 -0.02(-7.92%)
Feb 05, 2024 0.2675 0.2675 0.2315 0.2450 4,010,759 -0.01(-4.22%)
Feb 02, 2024 0.2650 0.2703 0.2510 0.2558 4,073,403 +0.01(+2.32%)
Feb 01, 2024 0.3137 0.3290 0.2452 0.2500 6,983,095 -0.06(-20.26%)
Jan 31, 2024 0.3000 0.3390 0.2991 0.3135 4,924,815 +0.01(+1.95%)
Jan 30, 2024 0.3171 0.3188 0.2955 0.3075 2,592,242 -0.01(-1.85%)
Jan 29, 2024 0.2925 0.3150 0.2840 0.3133 3,961,508 +0.03(+8.86%)
Jan 26, 2024 0.2675 0.3371 0.2545 0.2878 15,714,551 +0.03(+11.08%)
Jan 25, 2024 0.2663 0.2689 0.2450 0.2591 3,580,142 -0.00(-0.12%)
Jan 24, 2024 0.2537 0.2615 0.2530 0.2594 2,572,643 +0.01(+2.09%)
Jan 23, 2024 0.2700 0.2700 0.2440 0.2541 3,301,132 -0.01(-2.27%)
Jan 22, 2024 0.2500 0.2600 0.2385 0.2600 5,846,120 +0.00(+0.00%)
Jan 19, 2024 0.2890 0.2890 0.2599 0.2600 6,536,879 -0.03(-9.12%)
Jan 18, 2024 0.3085 0.3085 0.2728 0.2861 4,414,929 -0.02(-5.98%)
Jan 17, 2024 0.2900 0.3136 0.2800 0.3043 6,600,687 +0.02(+6.73%)
Jan 16, 2024 0.3200 0.3256 0.2833 0.2851 6,239,125 -0.03(-9.52%)
Jan 12, 2024 0.3125 0.3290 0.3070 0.3151 3,066,976 +0.01(+3.18%)
Jan 11, 2024 0.3100 0.3100 0.3000 0.3054 5,686,168 -0.00(-0.07%)
Jan 10, 2024 0.3410 0.3488 0.3051 0.3056 5,757,978 -0.03(-9.18%)
Jan 09, 2024 0.3300 0.3433 0.3214 0.3365 4,160,171 +0.00(+0.66%)
Jan 08, 2024 0.3594 0.3600 0.3310 0.3343 6,620,278 -0.01(-2.99%)
Jan 05, 2024 0.3550 0.3555 0.3405 0.3446 5,697,363 -0.01(-3.96%)
Jan 04, 2024 0.3684 0.3743 0.3526 0.3588 6,045,738 -0.00(-1.35%)
Jan 03, 2024 0.3822 0.3822 0.3510 0.3637 6,196,188 -0.01(-2.05%)
Jan 02, 2024 0.4071 0.4089 0.3687 0.3713 9,461,274 -0.03(-6.61%)
Dec 29, 2023 0.4350 0.4350 0.3900 0.3976 10,807,503 -0.02(-4.99%)
Dec 28, 2023 0.4855 0.4855 0.4130 0.4185 22,541,100 -0.21(-33.67%)
Dec 27, 2023 0.6100 0.6500 0.6000 0.6309 7,167,500 +0.03(+4.68%)
Dec 26, 2023 0.5850 0.6240 0.5780 0.6027 5,665,083 +0.03(+4.82%)
Dec 22, 2023 0.5000 0.6070 0.4895 0.5750 11,870,675 +0.09(+18.02%)
Dec 21, 2023 0.4950 0.5321 0.4739 0.4872 6,215,208 -0.02(-3.72%)
Dec 20, 2023 0.5300 0.5722 0.4935 0.5060 8,764,108 -0.02(-3.14%)
Dec 19, 2023 0.5365 0.5489 0.5173 0.5224 5,486,206 -0.01(-1.45%)
Dec 18, 2023 0.5939 0.5939 0.5300 0.5301 4,023,357 -0.04(-6.19%)
Dec 15, 2023 0.7399 0.7399 0.5511 0.5651 8,704,224 -0.12(-18.10%)
Dec 14, 2023 0.6619 0.7300 0.6582 0.6900 6,768,831 +0.07(+11.13%)
Dec 13, 2023 0.5600 0.6411 0.5500 0.6209 6,642,446 +0.07(+13.39%)
Dec 12, 2023 0.5700 0.5730 0.5022 0.5476 5,642,877 -0.03(-4.40%)
Dec 11, 2023 0.6600 0.6765 0.5688 0.5728 6,039,289 -0.07(-10.36%)
Dec 08, 2023 0.8100 0.8101 0.6301 0.6390 7,898,052 -0.15(-18.65%)
Dec 07, 2023 0.8800 0.8975 0.7819 0.7855 3,896,228 -0.10(-11.26%)
Dec 06, 2023 0.9400 0.9500 0.8840 0.8852 2,011,874 -0.05(-4.98%)
Dec 05, 2023 0.9600 0.9800 0.9206 0.9316 1,942,289 -0.03(-2.72%)
Dec 04, 2023 0.9900 1.020 0.9504 0.9576 1,451,442 -0.04(-3.98%)
Dec 01, 2023 0.9800 1.010 0.9500 0.9973 1,536,342 +0.03(+2.96%)
Nov 30, 2023 1.020 1.030 0.9588 0.9686 2,883,286 -0.06(-5.96%)
Nov 29, 2023 0.9400 1.030 0.9400 1.030 2,653,725 +0.09(+9.20%)
Nov 28, 2023 1.000 1.020 0.9400 0.9432 2,373,936 -0.05(-4.78%)
Nov 27, 2023 0.9800 1.020 0.9748 0.9906 1,504,311 +0.01(+1.31%)
Nov 24, 2023 0.9803 1.010 0.9500 0.9778 870,628 -0.00(-0.38%)
Nov 22, 2023 1.030 1.050 0.9815 0.9815 1,350,707 -0.03(-2.82%)
Nov 21, 2023 1.080 1.080 0.9900 1.010 2,000,504 -0.10(-9.01%)
Nov 20, 2023 1.000 1.110 0.9801 1.110 2,605,479 +0.14(+14.28%)
Nov 17, 2023 1.090 1.090 0.9200 0.9713 7,728,204 -0.09(-8.37%)
Nov 16, 2023 1.090 1.170 1.040 1.060 9,984,525 -0.35(-24.82%)
Nov 15, 2023 1.410 1.490 1.380 1.410 2,145,306 -0.02(-1.40%)
Nov 14, 2023 1.400 1.430 1.365 1.430 668,945 +0.07(+5.15%)
Nov 13, 2023 1.340 1.370 1.270 1.360 549,667 +0.00(+0.00%)
Nov 10, 2023 1.310 1.390 1.260 1.360 1,130,166 +0.04(+3.03%)
Nov 09, 2023 1.230 1.320 1.230 1.320 1,473,234 +0.07(+5.60%)
Nov 08, 2023 1.230 1.250 1.190 1.250 1,032,118 -0.02(-1.57%)
Nov 07, 2023 1.190 1.280 1.120 1.270 1,875,193 +0.00(+0.00%)
Nov 06, 2023 1.300 1.330 1.260 1.270 1,744,937 -0.08(-5.93%)
Nov 03, 2023 1.340 1.391 1.330 1.350 1,314,845 +0.04(+3.05%)
Nov 02, 2023 1.270 1.335 1.240 1.310 1,190,511 +0.05(+3.97%)
Nov 01, 2023 1.310 1.320 1.200 1.260 1,084,094 -0.06(-4.55%)
Oct 31, 2023 1.280 1.350 1.280 1.320 913,927 +0.05(+3.94%)
Oct 30, 2023 1.250 1.300 1.240 1.270 634,090 +0.04(+3.25%)
Oct 27, 2023 1.300 1.312 1.210 1.230 1,387,565 -0.09(-6.82%)
Oct 26, 2023 1.300 1.360 1.280 1.320 959,128 +0.04(+3.13%)
Oct 25, 2023 1.380 1.380 1.250 1.280 1,082,943 -0.11(-7.91%)
Oct 24, 2023 1.400 1.420 1.380 1.390 562,478 -0.03(-2.11%)
Oct 23, 2023 1.470 1.470 1.350 1.420 611,652 -0.08(-5.33%)
Oct 20, 2023 1.360 1.500 1.315 1.500 1,931,859 +0.15(+11.11%)
Oct 19, 2023 1.360 1.370 1.300 1.350 1,115,240 -0.02(-1.46%)
Oct 18, 2023 1.490 1.490 1.370 1.370 830,247 -0.13(-8.67%)
Oct 17, 2023 1.400 1.550 1.370 1.500 886,388 +0.03(+2.04%)
Oct 16, 2023 1.410 1.480 1.400 1.470 676,378 +0.08(+5.76%)
Oct 13, 2023 1.470 1.470 1.355 1.390 1,362,460 -0.05(-3.47%)
Oct 12, 2023 1.530 1.560 1.430 1.440 1,070,187 -0.08(-5.26%)
Oct 11, 2023 1.650 1.660 1.460 1.520 2,054,881 -0.11(-6.75%)
Oct 10, 2023 1.550 1.660 1.550 1.630 1,769,563 +0.10(+6.54%)
Oct 09, 2023 1.590 1.610 1.500 1.530 1,314,811 -0.06(-3.77%)
Oct 06, 2023 1.500 1.600 1.500 1.590 1,568,054 +0.04(+2.58%)
Oct 05, 2023 1.580 1.580 1.490 1.550 1,538,709 -0.01(-0.64%)
Oct 04, 2023 1.550 1.570 1.470 1.560 1,898,280 +0.04(+2.63%)
Oct 03, 2023 1.570 1.600 1.470 1.520 1,892,659 -0.10(-6.17%)
Oct 02, 2023 1.560 1.630 1.527 1.620 3,520,412 +0.06(+3.85%)
Sep 29, 2023 1.350 1.600 1.340 1.560 6,880,497 +0.31(+24.80%)
Sep 28, 2023 1.150 1.250 1.130 1.250 5,788,358 +0.11(+9.65%)
Sep 27, 2023 1.400 1.460 1.110 1.140 6,433,381 -0.27(-19.15%)
Sep 26, 2023 1.420 1.490 1.400 1.410 467,441 +0.00(+0.00%)
Sep 25, 2023 1.430 1.420 1.400 1.410 422,397 +0.00(+0.00%)
Sep 22, 2023 1.490 1.502 1.410 1.410 417,735 -0.04(-2.76%)
Sep 21, 2023 1.460 1.470 1.420 1.450 634,220 -0.04(-2.68%)
Sep 20, 2023 1.520 1.530 1.490 1.490 441,548 +0.00(+0.00%)
Sep 19, 2023 1.500 1.528 1.480 1.490 473,813 -0.04(-2.61%)
Sep 18, 2023 1.550 1.570 1.510 1.530 695,897 -0.04(-2.55%)
Sep 15, 2023 1.610 1.615 1.555 1.570 1,476,711 -0.06(-3.68%)
Sep 14, 2023 1.560 1.650 1.560 1.630 1,620,119 +0.09(+5.84%)
Sep 13, 2023 1.500 1.560 1.460 1.540 779,505 +0.03(+1.99%)
Sep 12, 2023 1.510 1.550 1.450 1.510 880,027 +0.00(+0.00%)
Sep 11, 2023 1.490 1.575 1.490 1.510 1,163,340 +0.03(+2.03%)
Sep 08, 2023 1.420 1.490 1.420 1.480 721,949 +0.05(+3.50%)
Sep 07, 2023 1.430 1.450 1.370 1.430 1,052,514 -0.01(-0.69%)
Sep 06, 2023 1.510 1.530 1.430 1.440 854,857 -0.09(-5.88%)
Sep 05, 2023 1.560 1.580 1.530 1.530 725,257 -0.05(-3.16%)
Sep 01, 2023 1.570 1.650 1.560 1.580 596,203 +0.00(+0.00%)
Aug 31, 2023 1.630 1.670 1.570 1.580 878,888 -0.03(-1.86%)
Aug 30, 2023 1.610 1.625 1.560 1.610 843,745 -0.01(-0.62%)
Aug 29, 2023 1.620 1.640 1.580 1.620 919,947 -0.01(-0.61%)
Aug 28, 2023 1.550 1.630 1.540 1.630 1,104,176 +0.08(+5.16%)
Aug 25, 2023 1.580 1.619 1.510 1.550 996,436 -0.04(-2.52%)
Aug 24, 2023 1.660 1.660 1.520 1.590 1,535,218 +0.02(+1.27%)
Aug 23, 2023 1.550 1.690 1.530 1.570 1,546,973 +0.03(+1.95%)
Aug 22, 2023 1.410 1.590 1.410 1.540 1,896,980 +0.15(+10.79%)
Aug 21, 2023 1.410 1.430 1.360 1.390 730,245 -0.01(-0.71%)
Aug 18, 2023 1.390 1.450 1.390 1.400 921,772 -0.03(-2.10%)
Aug 17, 2023 1.350 1.500 1.340 1.430 2,559,273 +0.08(+5.93%)
Aug 16, 2023 1.430 1.430 1.335 1.350 1,791,929 -0.08(-5.59%)
Aug 15, 2023 1.500 1.510 1.340 1.430 2,800,947 -0.06(-4.03%)
Aug 14, 2023 1.560 1.560 1.460 1.490 2,094,479 -0.08(-5.10%)
Aug 11, 2023 1.570 1.580 1.500 1.570 4,227,717 -0.24(-13.26%)
Aug 10, 2023 1.840 1.920 1.810 1.810 1,603,859 -0.02(-1.09%)
Aug 09, 2023 1.880 1.890 1.820 1.830 1,145,865 -0.07(-3.68%)
Aug 08, 2023 1.890 1.915 1.850 1.900 1,038,159 -0.02(-1.04%)
Aug 07, 2023 2.000 2.050 1.880 1.920 974,216 -0.06(-3.03%)
Aug 04, 2023 2.030 2.070 1.970 1.980 832,356 -0.04(-1.98%)
Aug 03, 2023 2.040 2.060 1.970 2.020 808,258 -0.02(-0.98%)
Aug 02, 2023 2.140 2.140 2.020 2.040 1,083,434 -0.17(-7.69%)
Aug 01, 2023 2.250 2.250 2.140 2.210 1,040,163 -0.08(-3.49%)
Jul 31, 2023 2.120 2.320 2.100 2.290 1,452,782 +0.22(+10.63%)
Jul 28, 2023 2.020 2.115 2.000 2.070 969,118 +0.09(+4.55%)
Jul 27, 2023 2.160 2.165 1.950 1.980 1,417,379 -0.15(-7.04%)
Jul 26, 2023 2.180 2.230 2.090 2.130 950,629 -0.05(-2.29%)
Jul 25, 2023 2.250 2.300 2.150 2.180 881,433 -0.08(-3.54%)
Jul 24, 2023 2.250 2.290 2.180 2.260 717,425 +0.01(+0.44%)
Jul 21, 2023 2.390 2.410 2.210 2.250 1,047,846 -0.13(-5.46%)
Jul 20, 2023 2.470 2.470 2.360 2.380 942,301 -0.11(-4.42%)
Jul 19, 2023 2.450 2.500 2.380 2.490 997,236 +0.04(+1.63%)
Jul 18, 2023 2.320 2.500 2.320 2.450 1,358,742 +0.13(+5.60%)
Jul 17, 2023 2.200 2.355 2.121 2.320 972,063 +0.13(+5.94%)
Jul 14, 2023 2.250 2.300 2.160 2.190 1,027,455 -0.05(-2.23%)
Jul 13, 2023 2.200 2.300 2.180 2.240 1,104,055 +0.06(+2.75%)
Jul 12, 2023 2.200 2.240 2.140 2.180 806,950 +0.03(+1.40%)
Jul 11, 2023 2.200 2.255 2.120 2.150 887,619 -0.04(-1.83%)
Jul 10, 2023 2.000 2.200 1.970 2.190 1,231,797 +0.21(+10.61%)
Jul 07, 2023 2.060 2.140 1.950 1.980 1,492,017 -0.09(-4.35%)
Jul 06, 2023 2.000 2.070 1.930 2.070 1,314,930 +0.06(+2.99%)
Jul 05, 2023 2.100 2.100 1.980 2.010 1,030,663 -0.11(-5.19%)
Jul 03, 2023 2.190 2.270 2.070 2.120 1,102,522 -0.04(-1.85%)
Jun 30, 2023 2.160 2.180 2.100 2.160 1,218,477 +0.09(+4.35%)
Jun 29, 2023 2.010 2.180 2.010 2.070 1,967,802 +0.06(+2.99%)
Jun 28, 2023 1.950 2.020 1.910 2.010 962,186 +0.07(+3.61%)
Jun 27, 2023 1.940 1.950 1.930 1.940 410,025 +0.01(+0.52%)
Jun 26, 2023 2.070 2.080 1.870 1.930 2,261,475 -0.16(-7.66%)
Jun 23, 2023 1.950 2.100 1.940 2.090 5,298,012 +0.08(+3.98%)
Jun 22, 2023 1.960 2.035 1.935 2.010 699,084 +0.02(+1.01%)
Jun 21, 2023 2.050 2.060 1.975 1.990 1,133,769 -0.04(-1.97%)
Jun 20, 2023 1.880 2.040 1.841 2.030 1,502,548 +0.11(+5.73%)
Jun 16, 2023 1.910 1.935 1.830 1.920 1,396,594 +0.05(+2.67%)
Jun 15, 2023 1.880 1.940 1.850 1.870 1,486,525 -0.20(-9.66%)
May 08, 2023 2.080 2.080 2.000 2.070 885,139 +0.01(+0.49%)
May 05, 2023 2.070 2.150 2.050 2.060 1,194,681 +0.05(+2.49%)
May 04, 2023 2.040 2.060 1.950 2.010 1,358,657 -0.03(-1.47%)
May 03, 2023 2.110 2.170 2.020 2.040 1,057,807 -0.02(-0.97%)
May 02, 2023 2.150 2.180 1.960 2.060 1,859,788 -0.16(-7.21%)
May 01, 2023 2.310 2.340 2.120 2.220 1,498,953 -0.12(-5.13%)
Apr 28, 2023 2.200 2.449 2.150 2.340 1,696,467 +0.14(+6.36%)
Apr 27, 2023 2.090 2.210 2.040 2.200 830,314 +0.15(+7.32%)
Apr 26, 2023 2.030 2.115 1.980 2.050 1,065,794 +0.03(+1.49%)
Apr 25, 2023 2.150 2.209 2.000 2.020 1,578,974 -0.18(-8.18%)
Apr 24, 2023 2.280 2.305 2.160 2.200 1,020,931 -0.09(-3.93%)
Apr 21, 2023 2.150 2.321 2.130 2.290 1,105,439 +0.15(+7.01%)
Apr 20, 2023 2.190 2.215 2.120 2.140 759,433 -0.11(-4.89%)
Apr 19, 2023 2.200 2.280 2.135 2.250 1,024,219 +0.01(+0.45%)
Apr 18, 2023 2.280 2.280 2.170 2.240 631,533 -0.02(-0.88%)
Apr 17, 2023 2.230 2.285 2.212 2.260 584,117 +0.05(+2.26%)
Apr 14, 2023 2.270 2.310 2.170 2.210 730,385 -0.07(-3.07%)
Apr 13, 2023 2.250 2.345 2.220 2.280 786,112 +0.06(+2.70%)
Apr 12, 2023 2.300 2.370 2.180 2.220 1,496,145 -0.04(-1.77%)
Apr 11, 2023 2.120 2.280 2.110 2.260 984,486 +0.15(+7.11%)
Apr 10, 2023 1.920 2.140 1.910 2.110 1,577,339 +0.16(+8.21%)
Apr 06, 2023 2.000 2.000 1.900 1.950 1,802,102 -0.05(-2.50%)
Apr 05, 2023 2.070 2.080 1.950 2.000 1,543,285 -0.11(-5.21%)
Apr 04, 2023 2.220 2.270 2.080 2.110 1,115,371 -0.11(-4.95%)
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.