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

Velocity Financial Inc (NY: VEL )

18.49 -0.18 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 9.790 9.800 9.620 9.640 16,408 -0.08(-0.82%)
Feb 27, 2023 9.870 9.885 9.700 9.720 17,140 -0.01(-0.10%)
Feb 24, 2023 9.570 9.730 9.550 9.730 18,859 +0.05(+0.52%)
Feb 23, 2023 9.840 9.840 9.680 9.680 21,781 -0.03(-0.31%)
Feb 22, 2023 9.630 9.810 9.630 9.710 16,844 +0.09(+0.94%)
Feb 21, 2023 9.740 9.800 9.620 9.620 30,217 -0.13(-1.33%)
Feb 17, 2023 9.900 9.915 9.750 9.750 22,749 -0.09(-0.91%)
Feb 16, 2023 9.950 9.950 9.815 9.840 22,495 -0.06(-0.61%)
Feb 15, 2023 9.900 9.990 9.650 9.900 34,590 -0.13(-1.30%)
Feb 14, 2023 10.29 10.29 9.950 10.03 22,145 -0.10(-0.99%)
Feb 13, 2023 10.27 10.42 10.09 10.13 18,432 -0.02(-0.20%)
Feb 10, 2023 10.07 10.27 10.07 10.15 11,774 -0.16(-1.55%)
Feb 09, 2023 10.39 10.43 10.16 10.31 3,132 +0.16(+1.58%)
Feb 08, 2023 10.39 10.39 10.15 10.15 17,306 +0.06(+0.59%)
Feb 07, 2023 10.25 10.45 9.770 10.09 33,046 -0.18(-1.75%)
Feb 06, 2023 10.46 10.59 10.00 10.27 15,103 -0.06(-0.58%)
Feb 03, 2023 10.42 10.81 10.32 10.33 19,437 -0.27(-2.55%)
Feb 02, 2023 10.69 10.96 10.56 10.60 28,508 +0.10(+0.95%)
Feb 01, 2023 10.07 10.79 10.07 10.50 15,911 +0.41(+4.06%)
Jan 31, 2023 9.870 12.30 9.800 10.09 80,428 +0.33(+3.38%)
Jan 30, 2023 9.810 10.00 9.660 9.760 50,887 -0.24(-2.40%)
Jan 27, 2023 9.900 10.02 9.770 10.00 121,858 +0.11(+1.11%)
Jan 26, 2023 10.00 10.02 9.890 9.890 16,625 -0.10(-1.00%)
Jan 25, 2023 9.910 9.990 9.910 9.990 1,768 +0.03(+0.30%)
Jan 24, 2023 9.930 10.00 9.930 9.960 6,262 +0.00(+0.00%)
Jan 23, 2023 9.840 10.02 9.840 9.960 14,489 -0.04(-0.40%)
Jan 20, 2023 9.950 10.04 9.800 10.00 28,898 +0.19(+1.94%)
Jan 19, 2023 9.770 10.00 9.710 9.810 4,543 -0.09(-0.91%)
Jan 18, 2023 9.870 10.00 9.870 9.900 2,896 +0.03(+0.30%)
Jan 17, 2023 9.880 9.880 9.870 9.870 1,169 -0.13(-1.30%)
Jan 13, 2023 10.00 10.04 10.00 10.00 5,292 +0.02(+0.20%)
Jan 12, 2023 9.800 10.00 9.800 9.980 9,523 +0.12(+1.22%)
Jan 11, 2023 10.09 10.10 9.860 9.860 14,561 -0.24(-2.38%)
Jan 10, 2023 10.00 10.16 9.870 10.10 9,624 -0.05(-0.49%)
Jan 09, 2023 9.990 10.29 9.990 10.15 26,951 +0.13(+1.30%)
Jan 06, 2023 9.830 10.02 9.830 10.02 6,719 +0.57(+6.03%)
Jan 05, 2023 9.450 9.450 9.450 9.450 2,179 -0.28(-2.88%)
Jan 04, 2023 9.756 9.756 9.650 9.730 3,488 +0.23(+2.42%)
Jan 03, 2023 9.750 9.750 9.350 9.500 16,564 -0.15(-1.55%)
Dec 30, 2022 9.940 10.18 8.540 9.650 85,680 -0.15(-1.53%)
Dec 29, 2022 9.520 9.810 9.520 9.800 6,457 +0.55(+5.95%)
Dec 28, 2022 9.600 9.610 9.250 9.250 9,365 -0.10(-1.07%)
Dec 27, 2022 9.768 9.768 8.900 9.350 60,584 -0.20(-2.09%)
Dec 23, 2022 9.756 9.756 9.550 9.550 7,909 +0.05(+0.53%)
Dec 22, 2022 9.740 9.740 9.240 9.500 12,877 -0.20(-2.06%)
Dec 21, 2022 9.500 9.930 9.500 9.700 19,774 +0.24(+2.54%)
Dec 20, 2022 9.380 9.600 9.380 9.460 8,289 +0.19(+2.05%)
Dec 19, 2022 9.520 9.585 9.270 9.270 14,430 -0.38(-3.94%)
Dec 16, 2022 9.470 10.03 9.360 9.650 44,391 +0.02(+0.21%)
Dec 15, 2022 9.600 9.630 9.600 9.630 6,294 +0.11(+1.16%)
Dec 14, 2022 9.800 10.12 9.520 9.520 16,670 -0.16(-1.65%)
Dec 13, 2022 10.05 10.17 9.680 9.680 25,735 -0.10(-1.02%)
Dec 12, 2022 9.750 9.860 9.650 9.780 9,751 +0.10(+1.03%)
Dec 09, 2022 9.630 9.780 9.610 9.680 9,425 -0.21(-2.12%)
Dec 08, 2022 9.880 9.890 9.880 9.890 2,027 +0.00(+0.00%)
Dec 07, 2022 10.16 10.16 9.890 9.890 3,531 -0.32(-3.13%)
Dec 06, 2022 9.830 10.39 9.720 10.21 30,355 +0.39(+3.97%)
Dec 05, 2022 9.780 9.960 9.780 9.820 9,168 -0.32(-3.16%)
Dec 02, 2022 10.14 10.14 10.14 10.14 2,154 +0.03(+0.30%)
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.