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

Velocity Financial Inc (NY: VEL )

17.33 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 6.930 6.930 4.500 4.820 103,055 -2.71(-35.99%)
Mar 31, 2020 7.910 8.030 6.450 7.530 144,285 -0.42(-5.28%)
Mar 30, 2020 7.750 7.950 7.150 7.950 67,678 +0.12(+1.53%)
Mar 27, 2020 7.940 8.010 7.210 7.830 86,300 -0.37(-4.51%)
Mar 26, 2020 5.730 8.380 5.550 8.200 99,491 +2.90(+54.72%)
Mar 25, 2020 3.800 5.510 3.800 5.300 108,485 +1.85(+53.62%)
Mar 24, 2020 5.000 5.135 3.030 3.450 401,223 -1.34(-27.97%)
Mar 23, 2020 5.540 5.700 4.510 4.790 111,974 -0.72(-13.07%)
Mar 20, 2020 5.390 8.490 4.835 5.510 872,900 +0.22(+4.16%)
Mar 19, 2020 4.380 5.630 4.302 5.290 36,718 +0.89(+20.23%)
Mar 18, 2020 4.510 4.840 3.846 4.400 134,936 -0.60(-12.00%)
Mar 17, 2020 4.350 5.780 3.830 5.000 460,931 +0.46(+10.13%)
Mar 16, 2020 8.040 8.040 4.320 4.540 364,071 -4.47(-49.61%)
Mar 13, 2020 9.350 9.470 6.650 9.010 643,800 +0.01(+0.11%)
Mar 12, 2020 9.820 9.820 8.625 9.000 53,388 -1.16(-11.42%)
Mar 11, 2020 10.72 11.04 10.05 10.16 108,749 -0.59(-5.49%)
Mar 10, 2020 11.75 11.75 9.840 10.75 131,346 -0.56(-4.95%)
Mar 09, 2020 11.78 11.83 10.60 11.31 93,024 -1.47(-11.50%)
Mar 06, 2020 12.37 12.79 12.34 12.78 47,700 +0.08(+0.63%)
Mar 05, 2020 13.53 13.69 12.56 12.70 62,342 -1.17(-8.44%)
Mar 04, 2020 14.01 14.01 13.70 13.87 110,882 +0.03(+0.22%)
Mar 03, 2020 13.78 13.99 13.36 13.84 59,581 +0.04(+0.29%)
Mar 02, 2020 13.25 14.25 12.95 13.80 98,131 +0.40(+2.99%)
Feb 28, 2020 13.45 13.54 11.62 13.40 257,800 -0.22(-1.62%)
Feb 27, 2020 13.79 14.09 13.52 13.62 74,228 -0.53(-3.75%)
Feb 26, 2020 14.11 14.35 13.91 14.15 80,202 -0.03(-0.21%)
Feb 25, 2020 14.11 14.33 13.50 14.18 134,619 +0.13(+0.93%)
Feb 24, 2020 14.12 14.32 13.88 14.05 42,188 -0.34(-2.36%)
Feb 21, 2020 14.55 14.66 14.30 14.39 33,400 -0.25(-1.71%)
Feb 20, 2020 14.33 14.90 14.33 14.64 82,912 +0.21(+1.46%)
Feb 19, 2020 14.49 14.70 14.43 14.43 133,920 +0.05(+0.35%)
Feb 18, 2020 14.55 14.55 13.77 14.38 74,940 -0.05(-0.35%)
Feb 14, 2020 14.59 14.72 14.26 14.43 46,800 -0.05(-0.35%)
Feb 13, 2020 14.27 14.70 14.22 14.48 101,421 +0.22(+1.54%)
Feb 12, 2020 14.25 14.27 14.02 14.26 115,626 +0.09(+0.64%)
Feb 11, 2020 13.96 14.17 13.89 14.17 256,730 +0.32(+2.31%)
Feb 10, 2020 13.86 13.95 13.52 13.85 70,179 -0.14(-1.00%)
Feb 07, 2020 13.99 14.25 13.78 13.99 107,000 +0.00(+0.00%)
Feb 06, 2020 13.74 14.27 13.70 13.99 79,489 +0.21(+1.52%)
Feb 05, 2020 13.96 13.97 13.68 13.78 63,105 -0.29(-2.06%)
Feb 04, 2020 14.19 14.19 13.68 14.07 109,275 +0.08(+0.57%)
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.