Skip to main content

Velo3D Inc (NY: VLD )

0.4556 +0.0591 (+14.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.020 1.030 0.9588 0.9686 2,883,286 -0.06(-5.96%)
Nov 29, 2023 0.9400 1.030 0.9400 1.030 2,653,725 +0.09(+9.20%)
Nov 28, 2023 1.000 1.020 0.9400 0.9432 2,373,936 -0.05(-4.78%)
Nov 27, 2023 0.9800 1.020 0.9748 0.9906 1,504,311 +0.01(+1.31%)
Nov 24, 2023 0.9803 1.010 0.9500 0.9778 870,628 -0.00(-0.38%)
Nov 22, 2023 1.030 1.050 0.9815 0.9815 1,350,707 -0.03(-2.82%)
Nov 21, 2023 1.080 1.080 0.9900 1.010 2,000,504 -0.10(-9.01%)
Nov 20, 2023 1.000 1.110 0.9801 1.110 2,605,479 +0.14(+14.28%)
Nov 17, 2023 1.090 1.090 0.9200 0.9713 7,728,204 -0.09(-8.37%)
Nov 16, 2023 1.090 1.170 1.040 1.060 9,984,525 -0.35(-24.82%)
Nov 15, 2023 1.410 1.490 1.380 1.410 2,145,306 -0.02(-1.40%)
Nov 14, 2023 1.400 1.430 1.365 1.430 668,945 +0.07(+5.15%)
Nov 13, 2023 1.340 1.370 1.270 1.360 549,667 +0.00(+0.00%)
Nov 10, 2023 1.310 1.390 1.260 1.360 1,130,166 +0.04(+3.03%)
Nov 09, 2023 1.230 1.320 1.230 1.320 1,473,234 +0.07(+5.60%)
Nov 08, 2023 1.230 1.250 1.190 1.250 1,032,118 -0.02(-1.57%)
Nov 07, 2023 1.190 1.280 1.120 1.270 1,875,193 +0.00(+0.00%)
Nov 06, 2023 1.300 1.330 1.260 1.270 1,744,937 -0.08(-5.93%)
Nov 03, 2023 1.340 1.391 1.330 1.350 1,314,845 +0.04(+3.05%)
Nov 02, 2023 1.270 1.335 1.240 1.310 1,190,511 +0.05(+3.97%)
Nov 01, 2023 1.310 1.320 1.200 1.260 1,084,094 -0.06(-4.55%)
Oct 31, 2023 1.280 1.350 1.280 1.320 913,927 +0.05(+3.94%)
Oct 30, 2023 1.250 1.300 1.240 1.270 634,090 +0.04(+3.25%)
Oct 27, 2023 1.300 1.312 1.210 1.230 1,387,565 -0.09(-6.82%)
Oct 26, 2023 1.300 1.360 1.280 1.320 959,128 +0.04(+3.13%)
Oct 25, 2023 1.380 1.380 1.250 1.280 1,082,943 -0.11(-7.91%)
Oct 24, 2023 1.400 1.420 1.380 1.390 562,478 -0.03(-2.11%)
Oct 23, 2023 1.470 1.470 1.350 1.420 611,652 -0.08(-5.33%)
Oct 20, 2023 1.360 1.500 1.315 1.500 1,931,859 +0.15(+11.11%)
Oct 19, 2023 1.360 1.370 1.300 1.350 1,115,240 -0.02(-1.46%)
Oct 18, 2023 1.490 1.490 1.370 1.370 830,247 -0.13(-8.67%)
Oct 17, 2023 1.400 1.550 1.370 1.500 886,388 +0.03(+2.04%)
Oct 16, 2023 1.410 1.480 1.400 1.470 676,378 +0.08(+5.76%)
Oct 13, 2023 1.470 1.470 1.355 1.390 1,362,460 -0.05(-3.47%)
Oct 12, 2023 1.530 1.560 1.430 1.440 1,070,187 -0.08(-5.26%)
Oct 11, 2023 1.650 1.660 1.460 1.520 2,054,881 -0.11(-6.75%)
Oct 10, 2023 1.550 1.660 1.550 1.630 1,769,563 +0.10(+6.54%)
Oct 09, 2023 1.590 1.610 1.500 1.530 1,314,811 -0.06(-3.77%)
Oct 06, 2023 1.500 1.600 1.500 1.590 1,568,054 +0.04(+2.58%)
Oct 05, 2023 1.580 1.580 1.490 1.550 1,538,709 -0.01(-0.64%)
Oct 04, 2023 1.550 1.570 1.470 1.560 1,898,280 +0.04(+2.63%)
Oct 03, 2023 1.570 1.600 1.470 1.520 1,892,659 -0.10(-6.17%)
Oct 02, 2023 1.560 1.630 1.527 1.620 3,520,412 +0.06(+3.85%)
Sep 29, 2023 1.350 1.600 1.340 1.560 6,880,497 +0.31(+24.80%)
Sep 28, 2023 1.150 1.250 1.130 1.250 5,788,358 +0.11(+9.65%)
Sep 27, 2023 1.400 1.460 1.110 1.140 6,433,381 -0.27(-19.15%)
Sep 26, 2023 1.420 1.490 1.400 1.410 467,441 +0.00(+0.00%)
Sep 25, 2023 1.430 1.420 1.400 1.410 422,397 +0.00(+0.00%)
Sep 22, 2023 1.490 1.502 1.410 1.410 417,735 -0.04(-2.76%)
Sep 21, 2023 1.460 1.470 1.420 1.450 634,220 -0.04(-2.68%)
Sep 20, 2023 1.520 1.530 1.490 1.490 441,548 +0.00(+0.00%)
Sep 19, 2023 1.500 1.528 1.480 1.490 473,813 -0.04(-2.61%)
Sep 18, 2023 1.550 1.570 1.510 1.530 695,897 -0.04(-2.55%)
Sep 15, 2023 1.610 1.615 1.555 1.570 1,476,711 -0.06(-3.68%)
Sep 14, 2023 1.560 1.650 1.560 1.630 1,620,119 +0.09(+5.84%)
Sep 13, 2023 1.500 1.560 1.460 1.540 779,505 +0.03(+1.99%)
Sep 12, 2023 1.510 1.550 1.450 1.510 880,027 +0.00(+0.00%)
Sep 11, 2023 1.490 1.575 1.490 1.510 1,163,340 +0.03(+2.03%)
Sep 08, 2023 1.420 1.490 1.420 1.480 721,949 +0.05(+3.50%)
Sep 07, 2023 1.430 1.450 1.370 1.430 1,052,514 -0.01(-0.69%)
Sep 06, 2023 1.510 1.530 1.430 1.440 854,857 -0.09(-5.88%)
Sep 05, 2023 1.560 1.580 1.530 1.530 725,257 -0.05(-3.16%)
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.