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 (%)
Mar 31, 2023 9.050 9.150 8.810 9.030 66,916 +0.08(+0.89%)
Mar 30, 2023 9.030 9.080 8.910 8.950 8,894 -0.05(-0.56%)
Mar 29, 2023 9.040 9.150 8.850 9.000 31,099 +0.11(+1.24%)
Mar 28, 2023 8.850 9.015 8.792 8.890 10,708 -0.10(-1.11%)
Mar 27, 2023 9.150 9.340 8.870 8.990 56,308 -0.14(-1.53%)
Mar 24, 2023 8.750 9.155 8.750 9.130 14,139 +0.52(+6.04%)
Mar 23, 2023 8.920 8.960 8.410 8.610 27,369 -0.10(-1.15%)
Mar 22, 2023 8.800 8.800 8.690 8.710 5,255 -0.20(-2.24%)
Mar 21, 2023 8.780 9.000 8.510 8.910 85,741 +0.49(+5.82%)
Mar 20, 2023 8.600 8.710 8.250 8.420 28,097 +0.03(+0.36%)
Mar 17, 2023 8.690 8.870 8.210 8.390 58,950 -0.36(-4.11%)
Mar 16, 2023 8.500 9.000 8.500 8.750 29,120 +0.13(+1.51%)
Mar 15, 2023 7.950 9.030 7.950 8.620 36,160 +0.69(+8.70%)
Mar 14, 2023 8.420 9.035 7.810 7.930 116,052 -0.02(-0.25%)
Mar 13, 2023 8.230 8.625 7.950 7.950 129,090 -0.42(-5.02%)
Mar 10, 2023 8.560 8.800 8.190 8.370 63,289 -0.47(-5.32%)
Mar 09, 2023 8.990 9.090 8.650 8.840 28,772 -0.16(-1.78%)
Mar 08, 2023 9.190 9.335 8.890 9.000 28,617 -0.30(-3.23%)
Mar 07, 2023 9.320 9.405 9.219 9.300 17,769 +0.00(+0.00%)
Mar 06, 2023 9.550 9.640 9.135 9.300 56,132 -0.20(-2.11%)
Mar 03, 2023 9.680 9.800 9.480 9.500 15,486 -0.07(-0.73%)
Mar 02, 2023 9.570 9.759 9.434 9.570 13,327 -0.16(-1.64%)
Mar 01, 2023 9.610 9.770 9.465 9.730 20,405 +0.09(+0.93%)
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%)
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.