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

Velocity Financial Inc (NY: VEL )

18.50 +0.43 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 9.990 10.42 9.900 10.17 21,401 +0.11(+1.09%)
Nov 29, 2022 10.09 10.09 9.990 10.06 7,693 -0.01(-0.10%)
Nov 28, 2022 10.20 10.20 10.02 10.07 9,318 -0.08(-0.79%)
Nov 25, 2022 10.38 10.38 10.15 10.15 1,199 -0.38(-3.61%)
Nov 23, 2022 10.35 10.74 10.11 10.53 18,269 +0.34(+3.34%)
Nov 22, 2022 10.28 10.61 10.19 10.19 2,709 +0.30(+3.03%)
Nov 21, 2022 9.930 10.10 9.720 9.890 11,768 -0.04(-0.40%)
Nov 18, 2022 10.15 10.15 9.780 9.930 13,997 +0.05(+0.51%)
Nov 17, 2022 10.01 10.01 9.750 9.880 3,695 -0.20(-1.98%)
Nov 16, 2022 10.14 10.16 9.950 10.08 3,624 -0.09(-0.88%)
Nov 15, 2022 9.944 10.59 9.944 10.17 13,492 +0.07(+0.69%)
Nov 14, 2022 10.25 10.29 10.10 10.10 9,261 -0.15(-1.46%)
Nov 11, 2022 10.75 10.75 10.07 10.25 5,096 -0.53(-4.92%)
Nov 10, 2022 9.850 10.83 9.850 10.78 18,325 +1.33(+14.07%)
Nov 09, 2022 8.700 9.490 8.700 9.450 21,504 +0.62(+7.02%)
Nov 08, 2022 8.630 9.050 8.150 8.830 93,832 +0.39(+4.62%)
Nov 07, 2022 9.230 9.230 8.320 8.440 26,306 -0.68(-7.46%)
Nov 04, 2022 9.160 9.400 9.050 9.120 22,372 -0.10(-1.08%)
Nov 03, 2022 9.300 9.443 9.040 9.220 33,753 -0.24(-2.54%)
Nov 02, 2022 9.640 9.770 9.410 9.460 40,517 +0.08(+0.85%)
Nov 01, 2022 9.800 9.860 9.380 9.380 116,925 -0.33(-3.40%)
Oct 31, 2022 9.670 10.05 9.630 9.710 20,855 -0.29(-2.90%)
Oct 28, 2022 9.870 10.07 9.870 10.00 11,962 +0.02(+0.20%)
Oct 27, 2022 10.04 10.11 9.870 9.980 9,169 +0.23(+2.36%)
Oct 26, 2022 10.05 10.10 9.750 9.750 8,023 -0.25(-2.50%)
Oct 25, 2022 9.690 10.13 9.690 10.00 15,753 +0.08(+0.81%)
Oct 24, 2022 10.04 10.08 9.870 9.920 7,910 -0.08(-0.80%)
Oct 21, 2022 10.23 10.45 9.990 10.00 30,360 -0.06(-0.60%)
Oct 20, 2022 10.07 10.54 10.01 10.06 21,935 -0.09(-0.89%)
Oct 19, 2022 10.73 10.73 10.15 10.15 17,743 -0.83(-7.56%)
Oct 18, 2022 10.48 10.98 10.41 10.98 19,006 +0.27(+2.52%)
Oct 17, 2022 10.49 10.71 10.14 10.71 25,155 +0.28(+2.68%)
Oct 14, 2022 10.67 10.67 10.40 10.43 12,373 -0.50(-4.57%)
Oct 13, 2022 10.22 10.93 10.22 10.93 8,545 +0.17(+1.58%)
Oct 12, 2022 10.90 10.90 10.76 10.76 2,165 -0.01(-0.09%)
Oct 11, 2022 10.84 10.84 10.77 10.77 6,181 -0.25(-2.27%)
Oct 10, 2022 11.11 11.12 10.89 11.02 11,525 +0.17(+1.57%)
Oct 07, 2022 11.10 11.10 10.85 10.85 18,197 -0.35(-3.12%)
Oct 06, 2022 11.29 11.30 10.89 11.20 5,088 -0.13(-1.15%)
Oct 05, 2022 11.30 11.52 11.02 11.33 15,477 -0.41(-3.49%)
Oct 04, 2022 11.25 11.77 11.25 11.74 22,976 +0.60(+5.39%)
Oct 03, 2022 11.00 11.14 10.88 11.14 9,667 +0.30(+2.77%)
Sep 30, 2022 10.55 11.03 10.55 10.84 23,708 +0.14(+1.31%)
Sep 29, 2022 11.11 11.11 10.63 10.70 12,836 -0.42(-3.78%)
Sep 28, 2022 10.65 11.34 10.65 11.12 62,842 +0.07(+0.63%)
Sep 27, 2022 11.31 11.42 10.90 11.05 16,126 -0.20(-1.78%)
Sep 26, 2022 11.62 11.88 11.11 11.25 19,809 -0.13(-1.14%)
Sep 23, 2022 11.88 11.94 11.16 11.38 71,850 -0.50(-4.21%)
Sep 22, 2022 12.23 12.29 11.85 11.88 20,037 -0.38(-3.10%)
Sep 21, 2022 12.33 12.49 12.04 12.26 9,204 -0.10(-0.81%)
Sep 20, 2022 12.63 12.63 12.07 12.36 19,942 -0.22(-1.75%)
Sep 19, 2022 12.91 12.91 12.02 12.58 32,679 -0.42(-3.23%)
Sep 16, 2022 11.68 13.60 11.68 13.00 36,310 +1.26(+10.73%)
Sep 15, 2022 11.71 11.99 11.71 11.74 6,671 +0.30(+2.62%)
Sep 14, 2022 11.82 12.18 11.44 11.44 14,616 -0.09(-0.78%)
Sep 13, 2022 12.09 12.24 11.53 11.53 9,919 -0.62(-5.10%)
Sep 12, 2022 12.07 12.31 12.07 12.15 3,384 -0.07(-0.57%)
Sep 09, 2022 11.99 12.22 11.80 12.22 5,934 +0.52(+4.44%)
Sep 08, 2022 11.88 12.05 11.70 11.70 8,789 -0.42(-3.47%)
Sep 07, 2022 11.25 12.23 11.18 12.12 14,492 +0.52(+4.48%)
Sep 06, 2022 11.80 11.89 11.30 11.60 6,834 +0.03(+0.26%)
Sep 02, 2022 11.80 11.80 11.57 11.57 8,264 -0.03(-0.26%)
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.