Skip to main content

Velo3D Inc (NY: VLD )

0.2500 -0.0138 (-5.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.2704 0.2747 0.2486 0.2500 5,996,083 -0.01(-5.23%)
Apr 18, 2024 0.2600 0.2850 0.2600 0.2638 2,715,012 -0.01(-3.65%)
Apr 17, 2024 0.2845 0.3090 0.2645 0.2738 3,811,834 -0.01(-4.96%)
Apr 16, 2024 0.2930 0.3118 0.2800 0.2881 3,358,666 -0.01(-2.70%)
Apr 15, 2024 0.3200 0.3200 0.2700 0.2961 6,252,234 -0.02(-6.65%)
Apr 12, 2024 0.3300 0.3447 0.3089 0.3172 6,632,894 -0.01(-4.37%)
Apr 11, 2024 0.3000 0.3411 0.2850 0.3317 17,093,956 +0.05(+16.84%)
Apr 10, 2024 0.2970 0.3000 0.2648 0.2839 24,421,312 -0.18(-38.89%)
Apr 09, 2024 0.4569 0.4760 0.4065 0.4646 5,483,756 +0.01(+3.22%)
Apr 08, 2024 0.4940 0.4940 0.4210 0.4501 4,315,416 -0.01(-3.08%)
Apr 05, 2024 0.5170 0.5170 0.4372 0.4644 5,253,350 -0.03(-6.50%)
Apr 04, 2024 0.6100 0.6305 0.4967 0.4967 9,254,751 -0.08(-14.13%)
Apr 03, 2024 0.5202 0.5900 0.4958 0.5784 8,682,954 +0.02(+3.84%)
Apr 02, 2024 0.5098 0.6251 0.4610 0.5570 11,216,689 +0.04(+6.77%)
Apr 01, 2024 0.4497 0.5475 0.4300 0.5217 8,927,979 +0.07(+14.51%)
Mar 28, 2024 0.3820 0.4650 0.3752 0.4556 7,445,193 +0.06(+14.91%)
Mar 27, 2024 0.3730 0.3990 0.3200 0.3965 16,432,128 -0.18(-31.53%)
Mar 26, 2024 0.5445 0.6200 0.5050 0.5791 14,628,095 +0.03(+4.63%)
Mar 25, 2024 0.5400 0.5599 0.5000 0.5535 7,328,237 +0.01(+2.50%)
Mar 22, 2024 0.5683 0.5700 0.4830 0.5400 8,300,316 -0.01(-1.82%)
Mar 21, 2024 0.4700 0.5687 0.4500 0.5500 12,321,805 +0.09(+18.28%)
Mar 20, 2024 0.4610 0.4650 0.4333 0.4650 3,971,531 +0.01(+2.99%)
Mar 19, 2024 0.4800 0.4911 0.4248 0.4515 7,409,119 +0.02(+4.47%)
Mar 18, 2024 0.4650 0.4890 0.4100 0.4322 9,944,283 +0.01(+2.15%)
Mar 15, 2024 0.3760 0.4900 0.3600 0.4231 14,141,669 +0.06(+17.33%)
Mar 14, 2024 0.3550 0.3860 0.3400 0.3606 9,217,133 +0.02(+6.97%)
Mar 13, 2024 0.3300 0.3676 0.3200 0.3371 3,167,879 +0.00(+0.54%)
Mar 12, 2024 0.3601 0.3630 0.3251 0.3353 4,698,219 -0.03(-6.96%)
Mar 11, 2024 0.3748 0.3900 0.3200 0.3604 12,675,806 -0.00(-1.21%)
Mar 08, 2024 0.3317 0.3680 0.3050 0.3648 30,495,840 +0.07(+23.91%)
Mar 07, 2024 0.2600 0.3490 0.2650 0.2944 14,020,148 +0.04(+14.69%)
Mar 06, 2024 0.2580 0.2663 0.2530 0.2567 2,340,724 +0.01(+2.19%)
Mar 05, 2024 0.2600 0.2681 0.2511 0.2512 1,796,203 -0.01(-3.24%)
Mar 04, 2024 0.2600 0.2720 0.2587 0.2596 2,892,008 +0.01(+2.93%)
Mar 01, 2024 0.2731 0.2731 0.2505 0.2522 4,013,910 -0.02(-7.65%)
Feb 29, 2024 0.2770 0.2950 0.2618 0.2731 4,051,802 -0.00(-1.01%)
Feb 28, 2024 0.2770 0.2799 0.2700 0.2759 1,726,082 +0.01(+2.00%)
Feb 27, 2024 0.2770 0.2800 0.2651 0.2705 2,238,587 -0.01(-3.91%)
Feb 26, 2024 0.2600 0.2850 0.2600 0.2815 1,645,220 +0.02(+8.27%)
Feb 23, 2024 0.2693 0.2850 0.2600 0.2600 2,374,272 -0.01(-3.45%)
Feb 22, 2024 0.2700 0.2844 0.2550 0.2693 2,660,734 -0.00(-1.50%)
Feb 21, 2024 0.2800 0.3095 0.2701 0.2734 3,051,547 -0.01(-2.64%)
Feb 20, 2024 0.3200 0.3233 0.2802 0.2808 2,895,633 -0.03(-9.04%)
Feb 16, 2024 0.3002 0.3250 0.2910 0.3087 5,366,788 -0.00(-0.42%)
Feb 15, 2024 0.2763 0.3144 0.2650 0.3100 8,141,646 +0.05(+19.64%)
Feb 14, 2024 0.2600 0.2698 0.2526 0.2591 2,047,226 +0.01(+2.74%)
Feb 13, 2024 0.2950 0.3059 0.2336 0.2522 10,499,854 -0.05(-17.28%)
Feb 12, 2024 0.2786 0.3050 0.2750 0.3049 3,287,371 +0.03(+12.93%)
Feb 09, 2024 0.2800 0.2840 0.2616 0.2700 4,392,181 +0.01(+2.78%)
Feb 08, 2024 0.2108 0.2680 0.2036 0.2627 9,493,434 +0.06(+31.15%)
Feb 07, 2024 0.2300 0.2340 0.1895 0.2003 8,783,157 -0.03(-11.21%)
Feb 06, 2024 0.2445 0.2563 0.2183 0.2256 6,182,589 -0.02(-7.92%)
Feb 05, 2024 0.2675 0.2675 0.2315 0.2450 4,010,759 -0.01(-4.22%)
Feb 02, 2024 0.2650 0.2703 0.2510 0.2558 4,073,403 +0.01(+2.32%)
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.