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

Velocity Financial Inc (NY: VEL )

18.50 +0.43 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 6.260 6.337 6.050 6.270 26,378 +0.00(+0.00%)
Nov 27, 2020 6.320 6.490 6.190 6.270 16,200 +0.02(+0.32%)
Nov 25, 2020 6.410 6.540 6.160 6.250 21,400 -0.19(-2.95%)
Nov 24, 2020 6.440 6.720 6.325 6.440 68,441 +0.19(+3.04%)
Nov 23, 2020 6.060 6.350 6.060 6.250 42,824 +0.20(+3.31%)
Nov 20, 2020 6.000 6.390 5.965 6.050 58,600 +0.04(+0.67%)
Nov 19, 2020 5.970 6.100 5.522 6.010 55,766 -0.12(-1.96%)
Nov 18, 2020 6.310 6.490 6.030 6.130 53,988 -0.23(-3.62%)
Nov 17, 2020 6.000 6.400 5.930 6.360 96,689 +0.48(+8.16%)
Nov 16, 2020 5.900 5.930 5.790 5.880 41,330 +0.16(+2.80%)
Nov 13, 2020 5.250 5.960 5.135 5.720 89,900 +0.47(+8.95%)
Nov 12, 2020 5.300 5.300 5.093 5.250 51,691 -0.05(-0.94%)
Nov 11, 2020 5.390 5.390 5.050 5.300 38,501 +0.04(+0.76%)
Nov 10, 2020 5.150 5.260 5.020 5.260 66,312 +0.15(+2.94%)
Nov 09, 2020 4.730 5.290 4.704 5.110 144,797 +0.61(+13.56%)
Nov 06, 2020 4.490 4.530 4.400 4.500 24,900 +0.02(+0.45%)
Nov 05, 2020 4.480 4.637 4.440 4.480 25,471 -0.02(-0.44%)
Nov 04, 2020 4.560 4.650 4.370 4.500 25,921 +0.06(+1.35%)
Nov 03, 2020 4.270 4.500 4.270 4.440 36,748 +0.20(+4.72%)
Nov 02, 2020 4.400 4.440 4.240 4.240 9,129 -0.11(-2.53%)
Oct 30, 2020 4.290 4.380 4.200 4.350 13,000 +0.08(+1.87%)
Oct 29, 2020 4.200 4.410 4.200 4.270 20,366 +0.06(+1.43%)
Oct 28, 2020 4.270 4.350 4.200 4.210 22,871 -0.11(-2.55%)
Oct 27, 2020 4.490 4.530 4.280 4.320 11,617 -0.10(-2.26%)
Oct 26, 2020 4.570 4.706 4.380 4.420 15,649 -0.07(-1.56%)
Oct 23, 2020 4.490 4.662 4.200 4.490 77,900 +0.02(+0.45%)
Oct 22, 2020 4.460 4.540 4.460 4.470 21,938 -0.03(-0.67%)
Oct 21, 2020 4.730 4.730 4.435 4.500 33,560 -0.13(-2.81%)
Oct 20, 2020 4.740 4.820 4.630 4.630 11,732 -0.21(-4.34%)
Oct 19, 2020 4.730 4.880 4.140 4.840 67,405 +0.11(+2.33%)
Oct 16, 2020 4.760 4.940 4.560 4.730 49,900 -0.03(-0.63%)
Oct 15, 2020 4.950 4.970 4.610 4.760 99,680 -0.29(-5.74%)
Oct 14, 2020 4.920 5.100 4.920 5.050 23,847 +0.07(+1.41%)
Oct 13, 2020 5.180 5.180 4.980 4.980 25,514 -0.06(-1.19%)
Oct 12, 2020 5.020 5.180 5.010 5.040 28,300 +0.15(+3.07%)
Oct 09, 2020 4.910 5.000 4.880 4.890 32,300 +0.05(+1.03%)
Oct 08, 2020 4.850 4.937 4.810 4.840 21,362 -0.01(-0.21%)
Oct 07, 2020 4.770 5.040 4.770 4.850 15,946 +0.07(+1.46%)
Oct 06, 2020 4.900 5.070 4.750 4.780 232,028 -0.16(-3.24%)
Oct 05, 2020 5.090 5.100 4.930 4.940 12,042 -0.13(-2.56%)
Oct 02, 2020 4.910 5.260 4.770 5.070 12,500 +0.15(+3.05%)
Oct 01, 2020 5.030 5.090 4.840 4.920 12,203 -0.10(-1.99%)
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%)
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.