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

Velocity Financial Inc (NY: VEL )

17.88 +0.10 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 3.910 4.040 3.900 3.950 76,263 -0.02(-0.50%)
Jun 29, 2020 4.280 4.280 3.960 3.970 183,042 -0.08(-1.98%)
Jun 26, 2020 3.840 4.120 3.840 4.050 876,200 +0.05(+1.25%)
Jun 25, 2020 3.950 4.230 3.900 4.000 233,824 -0.09(-2.20%)
Jun 24, 2020 4.150 4.150 3.810 4.090 325,916 -0.16(-3.76%)
Jun 23, 2020 4.200 4.570 4.010 4.250 317,938 +0.13(+3.16%)
Jun 22, 2020 4.100 4.250 3.920 4.120 376,300 +0.09(+2.23%)
Jun 19, 2020 4.700 4.700 4.030 4.030 506,800 -0.52(-11.43%)
Jun 18, 2020 4.370 4.920 4.330 4.550 305,143 +0.13(+2.94%)
Jun 17, 2020 4.850 4.850 4.280 4.420 313,502 -0.24(-5.15%)
Jun 16, 2020 5.320 5.400 4.540 4.660 266,183 -0.37(-7.36%)
Jun 15, 2020 4.330 5.259 4.320 5.030 119,015 +0.37(+7.94%)
Jun 12, 2020 4.410 4.710 4.245 4.660 238,400 +0.36(+8.37%)
Jun 11, 2020 4.590 4.850 4.250 4.300 227,962 -0.80(-15.69%)
Jun 10, 2020 5.540 5.690 5.000 5.100 267,623 -0.60(-10.53%)
Jun 09, 2020 6.030 6.160 5.410 5.700 153,695 -0.46(-7.47%)
Jun 08, 2020 6.730 6.880 5.700 6.160 432,063 -0.17(-2.69%)
Jun 05, 2020 5.430 6.400 5.400 6.330 306,200 +1.24(+24.36%)
Jun 04, 2020 5.250 5.600 4.990 5.090 234,799 -0.01(-0.20%)
Jun 03, 2020 4.090 5.270 4.088 5.100 457,744 +1.07(+26.55%)
Jun 02, 2020 3.860 4.360 3.860 4.030 334,544 +0.27(+7.18%)
Jun 01, 2020 3.970 4.100 3.630 3.760 137,874 -0.13(-3.34%)
May 29, 2020 4.110 4.130 3.550 3.890 343,400 -0.27(-6.49%)
May 28, 2020 3.770 4.300 3.745 4.160 315,328 +0.41(+10.93%)
May 27, 2020 3.600 3.840 3.600 3.750 293,029 +0.33(+9.65%)
May 26, 2020 3.430 3.478 3.210 3.420 175,358 +0.27(+8.57%)
May 22, 2020 3.100 3.223 2.970 3.150 168,700 +0.00(+0.00%)
May 21, 2020 3.200 3.560 3.080 3.150 201,880 -0.05(-1.56%)
May 20, 2020 2.800 3.400 2.750 3.200 566,154 +0.60(+23.08%)
May 19, 2020 2.560 2.900 2.500 2.600 146,527 +0.10(+4.00%)
May 18, 2020 2.690 2.705 2.460 2.500 197,386 -0.03(-1.19%)
May 15, 2020 2.710 2.723 2.456 2.530 220,800 -0.18(-6.64%)
May 14, 2020 2.980 2.980 2.680 2.710 201,318 -0.19(-6.55%)
May 13, 2020 3.090 3.100 2.571 2.900 214,887 -0.06(-2.03%)
May 12, 2020 3.200 3.210 2.950 2.960 136,668 -0.18(-5.73%)
May 11, 2020 3.100 3.180 2.980 3.140 136,864 +0.10(+3.29%)
May 08, 2020 3.240 3.300 3.000 3.040 861,300 -0.12(-3.80%)
May 07, 2020 3.240 3.370 3.130 3.160 53,754 -0.04(-1.25%)
May 06, 2020 3.250 3.420 3.100 3.200 62,207 -0.03(-0.93%)
May 05, 2020 3.480 3.580 3.150 3.230 97,463 -0.12(-3.58%)
May 04, 2020 3.310 3.490 3.300 3.350 40,652 -0.08(-2.33%)
May 01, 2020 3.440 3.550 2.930 3.430 209,700 -0.36(-9.50%)
Apr 30, 2020 4.120 4.120 3.695 3.790 125,146 -0.33(-8.01%)
Apr 29, 2020 3.700 4.380 3.700 4.120 284,675 +0.56(+15.73%)
Apr 28, 2020 3.430 3.700 3.330 3.560 96,947 +0.16(+4.71%)
Apr 27, 2020 3.090 3.515 3.050 3.400 113,890 +0.31(+10.03%)
Apr 24, 2020 3.220 3.220 3.030 3.090 31,200 -0.05(-1.59%)
Apr 23, 2020 3.130 3.320 3.060 3.140 68,206 -0.02(-0.63%)
Apr 22, 2020 3.290 3.361 3.100 3.160 89,505 +0.01(+0.32%)
Apr 21, 2020 3.420 3.420 3.050 3.150 112,402 -0.26(-7.62%)
Apr 20, 2020 3.550 3.770 3.300 3.410 234,220 +0.31(+10.00%)
Apr 17, 2020 3.110 3.414 3.010 3.100 119,200 -0.05(-1.59%)
Apr 16, 2020 3.450 3.606 3.100 3.150 103,938 -0.14(-4.26%)
Apr 15, 2020 3.450 3.500 3.100 3.290 106,787 -0.16(-4.64%)
Apr 14, 2020 3.620 4.060 3.440 3.450 193,407 +0.03(+0.88%)
Apr 13, 2020 4.000 4.270 3.350 3.420 190,612 -0.48(-12.31%)
Apr 09, 2020 3.650 4.150 3.210 3.900 365,800 +0.45(+13.04%)
Apr 08, 2020 3.110 3.590 2.870 3.450 201,025 +0.09(+2.68%)
Apr 07, 2020 3.690 3.720 3.150 3.360 350,280 +0.14(+4.35%)
Apr 06, 2020 2.720 3.559 2.720 3.220 329,757 +0.75(+30.36%)
Apr 03, 2020 3.610 4.000 2.240 2.470 186,100 -1.13(-31.39%)
Apr 02, 2020 5.020 5.020 3.410 3.600 177,788 -1.22(-25.31%)
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.