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 (%)
Apr 30, 2021 9.160 9.170 8.940 9.060 10,400 -0.06(-0.66%)
Apr 29, 2021 8.870 9.150 8.860 9.120 3,074 +0.26(+2.93%)
Apr 28, 2021 9.250 9.290 8.780 8.860 10,250 -0.34(-3.73%)
Apr 27, 2021 8.835 9.203 8.730 9.203 10,961 +0.55(+6.40%)
Apr 26, 2021 8.310 8.670 8.257 8.650 7,454 +0.14(+1.65%)
Apr 23, 2021 8.200 8.700 8.200 8.510 26,200 +0.11(+1.31%)
Apr 22, 2021 8.180 8.480 8.180 8.400 4,509 +0.32(+3.96%)
Apr 21, 2021 7.980 8.180 7.980 8.080 11,790 +0.13(+1.64%)
Apr 20, 2021 8.340 8.550 7.810 7.950 11,248 -0.47(-5.58%)
Apr 19, 2021 8.690 8.911 8.330 8.420 12,396 -0.25(-2.88%)
Apr 16, 2021 9.110 9.110 8.630 8.670 15,100 -0.49(-5.35%)
Apr 15, 2021 9.000 9.250 9.000 9.160 149,653 +0.14(+1.55%)
Apr 14, 2021 9.250 9.250 9.020 9.020 7,192 -0.05(-0.55%)
Apr 13, 2021 9.180 9.250 8.940 9.070 5,678 -0.07(-0.77%)
Apr 12, 2021 8.957 9.248 8.957 9.140 18,672 +0.24(+2.70%)
Apr 09, 2021 8.900 9.000 8.636 8.900 23,600 +0.09(+0.96%)
Apr 08, 2021 9.000 9.000 8.700 8.815 11,726 -0.13(-1.51%)
Apr 07, 2021 9.090 9.090 8.950 8.950 6,835 -0.05(-0.56%)
Apr 06, 2021 8.990 9.180 8.990 9.000 5,982 +0.02(+0.22%)
Apr 05, 2021 8.860 8.992 8.681 8.980 12,188 +0.01(+0.11%)
Apr 01, 2021 9.000 9.140 8.870 8.970 3,800 +0.10(+1.13%)
Mar 31, 2021 9.010 9.250 8.500 8.870 62,711 -0.11(-1.27%)
Mar 30, 2021 9.000 9.050 8.500 8.985 18,134 +0.01(+0.16%)
Mar 29, 2021 8.910 9.000 8.850 8.970 19,983 +0.08(+0.90%)
Mar 26, 2021 9.000 9.200 8.890 8.890 45,900 -0.07(-0.78%)
Mar 25, 2021 8.790 8.980 8.790 8.960 2,396 +0.04(+0.45%)
Mar 24, 2021 8.960 9.000 8.713 8.920 16,109 +0.11(+1.25%)
Mar 23, 2021 9.000 9.310 8.810 8.810 53,207 -0.19(-2.11%)
Mar 22, 2021 9.300 9.340 8.900 9.000 134,376 -0.30(-3.23%)
Mar 19, 2021 9.080 9.540 8.950 9.300 28,300 +0.30(+3.33%)
Mar 18, 2021 9.110 9.458 8.930 9.000 204,752 -0.01(-0.11%)
Mar 17, 2021 9.390 9.550 8.905 9.010 192,031 +0.31(+3.56%)
Mar 16, 2021 8.440 8.730 8.375 8.700 8,610 +0.15(+1.75%)
Mar 15, 2021 8.730 8.839 8.420 8.550 12,696 -0.22(-2.51%)
Mar 12, 2021 8.500 8.970 8.470 8.770 31,200 +0.13(+1.50%)
Mar 11, 2021 8.000 9.250 7.895 8.640 60,710 +0.87(+11.20%)
Mar 10, 2021 7.990 8.000 7.770 7.770 3,433 +0.02(+0.32%)
Mar 09, 2021 7.660 7.810 7.650 7.745 3,979 +0.08(+1.11%)
Mar 08, 2021 7.510 7.830 7.500 7.660 5,034 +0.09(+1.19%)
Mar 05, 2021 7.330 7.640 6.450 7.570 29,100 -0.32(-4.06%)
Mar 04, 2021 7.970 8.010 7.770 7.890 11,613 -0.19(-2.35%)
Mar 03, 2021 7.790 8.100 7.790 8.080 21,852 +0.29(+3.72%)
Mar 02, 2021 7.260 8.310 7.150 7.790 64,042 +0.45(+6.13%)
Mar 01, 2021 7.110 7.340 7.010 7.340 4,958 +0.30(+4.26%)
Feb 26, 2021 7.260 7.330 7.010 7.040 7,400 -0.19(-2.63%)
Feb 25, 2021 7.029 7.350 7.029 7.230 16,721 +0.03(+0.42%)
Feb 24, 2021 6.930 7.300 6.930 7.200 8,239 +0.23(+3.30%)
Feb 23, 2021 7.040 7.040 6.800 6.970 10,896 -0.13(-1.83%)
Feb 22, 2021 7.540 7.740 7.100 7.100 16,842 -0.30(-4.05%)
Feb 19, 2021 7.198 7.553 7.198 7.400 4,400 +0.08(+1.09%)
Feb 18, 2021 7.270 7.580 7.270 7.320 7,094 -0.02(-0.27%)
Feb 17, 2021 7.770 7.770 7.330 7.340 28,692 -0.18(-2.39%)
Feb 16, 2021 7.300 7.745 7.300 7.520 31,812 +0.15(+2.04%)
Feb 12, 2021 7.320 7.470 7.120 7.370 8,400 +0.07(+0.96%)
Feb 11, 2021 7.400 7.630 7.200 7.300 9,061 -0.09(-1.22%)
Feb 10, 2021 7.390 7.560 7.360 7.390 31,335 +0.09(+1.23%)
Feb 09, 2021 6.950 7.400 6.895 7.300 22,761 +0.34(+4.89%)
Feb 08, 2021 6.950 7.090 6.800 6.960 18,385 -0.13(-1.83%)
Feb 05, 2021 7.380 7.589 7.089 7.090 4,700 -0.17(-2.34%)
Feb 04, 2021 7.530 7.530 7.260 7.260 6,079 -0.24(-3.20%)
Feb 03, 2021 7.850 8.048 7.500 7.500 17,195 -0.26(-3.35%)
Feb 02, 2021 7.350 7.800 7.200 7.760 22,473 +0.56(+7.78%)
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.