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

Velocity Financial Inc (NY: VEL )

18.23 -0.26 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 4.930 5.080 4.830 5.020 13,362 +0.08(+1.62%)
Sep 29, 2020 4.870 5.040 4.870 4.940 10,777 +0.07(+1.44%)
Sep 28, 2020 4.850 5.070 4.730 4.870 11,221 +0.08(+1.67%)
Sep 25, 2020 4.700 4.900 4.700 4.790 3,200 +0.08(+1.70%)
Sep 24, 2020 4.740 4.740 4.440 4.710 42,151 -0.07(-1.46%)
Sep 23, 2020 4.970 5.108 4.720 4.780 37,300 -0.11(-2.25%)
Sep 22, 2020 5.180 5.250 4.820 4.890 53,145 -0.36(-6.86%)
Sep 21, 2020 5.280 5.300 5.100 5.250 75,369 -0.12(-2.23%)
Sep 18, 2020 5.450 5.550 5.230 5.370 26,300 -0.06(-1.10%)
Sep 17, 2020 5.150 5.450 5.030 5.430 32,597 +0.18(+3.43%)
Sep 16, 2020 5.300 5.590 5.200 5.250 114,824 +0.00(+0.00%)
Sep 15, 2020 5.310 5.430 5.200 5.250 17,544 -0.04(-0.76%)
Sep 14, 2020 5.310 5.390 5.200 5.290 21,752 +0.04(+0.76%)
Sep 11, 2020 5.320 5.320 5.030 5.250 52,600 -0.05(-0.94%)
Sep 10, 2020 5.090 5.450 5.090 5.300 118,405 +0.27(+5.37%)
Sep 09, 2020 4.890 5.090 4.830 5.030 84,626 +0.17(+3.50%)
Sep 08, 2020 4.890 4.960 4.691 4.860 30,058 -0.05(-1.02%)
Sep 04, 2020 4.880 4.930 4.450 4.910 76,200 +0.10(+2.08%)
Sep 03, 2020 4.950 5.100 4.740 4.810 69,368 -0.14(-2.83%)
Sep 02, 2020 5.080 5.080 4.910 4.950 47,309 -0.10(-1.98%)
Sep 01, 2020 5.230 5.311 4.920 5.050 97,638 -0.26(-4.90%)
Aug 31, 2020 5.280 5.500 5.140 5.310 57,338 +0.01(+0.19%)
Aug 28, 2020 5.250 5.330 4.820 5.300 112,000 +0.05(+0.95%)
Aug 27, 2020 5.250 6.205 5.220 5.250 161,083 -0.08(-1.50%)
Aug 26, 2020 5.500 5.550 5.230 5.330 114,887 -0.07(-1.30%)
Aug 25, 2020 6.250 6.250 5.250 5.400 317,356 -0.85(-13.60%)
Aug 24, 2020 5.690 6.310 5.547 6.250 941,434 +0.98(+18.60%)
Aug 21, 2020 4.250 5.720 4.250 5.270 1,611,500 +1.05(+24.88%)
Aug 20, 2020 4.240 4.260 4.120 4.220 56,035 +0.14(+3.43%)
Aug 19, 2020 4.040 4.390 4.020 4.080 47,761 +0.03(+0.74%)
Aug 18, 2020 4.350 4.361 4.050 4.050 68,913 -0.36(-8.16%)
Aug 17, 2020 4.200 4.430 3.910 4.410 64,030 +0.31(+7.56%)
Aug 14, 2020 4.320 4.430 4.010 4.100 79,600 -0.21(-4.87%)
Aug 13, 2020 3.700 4.470 3.594 4.310 155,849 +0.39(+9.95%)
Aug 12, 2020 4.080 4.180 3.760 3.920 62,981 -0.13(-3.21%)
Aug 11, 2020 3.900 4.190 3.880 4.050 79,289 +0.22(+5.74%)
Aug 10, 2020 3.700 3.880 3.700 3.830 38,400 +0.06(+1.59%)
Aug 07, 2020 3.720 3.830 3.680 3.770 33,400 +0.01(+0.27%)
Aug 06, 2020 3.600 3.790 3.590 3.760 62,717 +0.10(+2.73%)
Aug 05, 2020 3.550 3.690 3.550 3.660 20,934 +0.05(+1.39%)
Aug 04, 2020 3.660 3.700 3.570 3.610 41,478 -0.04(-1.10%)
Aug 03, 2020 3.710 3.720 3.610 3.650 21,219 -0.06(-1.62%)
Jul 31, 2020 3.780 3.830 3.640 3.710 40,200 -0.14(-3.64%)
Jul 30, 2020 3.910 3.940 3.790 3.850 43,028 -0.05(-1.28%)
Jul 29, 2020 3.790 4.000 3.760 3.900 46,002 +0.15(+4.00%)
Jul 28, 2020 3.630 3.820 3.570 3.750 50,961 +0.12(+3.31%)
Jul 27, 2020 3.770 3.770 3.580 3.630 52,771 -0.12(-3.20%)
Jul 24, 2020 3.600 3.810 3.600 3.750 38,700 -0.03(-0.79%)
Jul 23, 2020 3.800 3.890 3.700 3.780 86,276 -0.02(-0.53%)
Jul 22, 2020 3.730 3.860 3.730 3.800 73,518 +0.01(+0.26%)
Jul 21, 2020 3.850 3.910 3.750 3.790 39,425 -0.02(-0.52%)
Jul 20, 2020 3.960 4.020 3.760 3.810 65,316 -0.16(-4.03%)
Jul 17, 2020 3.910 4.060 3.850 3.970 112,200 +0.07(+1.79%)
Jul 16, 2020 3.860 3.960 3.810 3.900 61,569 +0.05(+1.30%)
Jul 15, 2020 3.770 3.930 3.730 3.850 110,312 +0.19(+5.19%)
Jul 14, 2020 3.610 3.730 3.590 3.660 81,998 +0.06(+1.67%)
Jul 13, 2020 3.610 3.830 3.530 3.600 87,372 +0.01(+0.28%)
Jul 10, 2020 3.540 3.740 3.540 3.590 48,900 -0.07(-1.91%)
Jul 09, 2020 3.750 3.770 3.510 3.660 65,909 -0.07(-1.88%)
Jul 08, 2020 3.500 3.870 3.500 3.730 108,380 +0.23(+6.57%)
Jul 07, 2020 3.670 3.725 3.500 3.500 68,901 -0.20(-5.41%)
Jul 06, 2020 3.830 3.830 3.600 3.700 98,137 -0.04(-1.07%)
Jul 02, 2020 3.890 3.920 3.680 3.740 90,600 -0.06(-1.58%)
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.