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 (%)
May 31, 2023 9.050 9.175 8.810 8.970 28,132 +0.03(+0.34%)
May 30, 2023 9.060 9.065 8.940 8.940 8,858 -0.06(-0.67%)
May 26, 2023 9.000 9.020 8.980 9.000 15,830 +0.03(+0.33%)
May 25, 2023 8.970 9.025 8.941 8.970 5,053 +0.09(+1.01%)
May 24, 2023 9.000 9.000 8.880 8.880 4,676 -0.11(-1.22%)
May 23, 2023 8.950 9.115 8.950 8.990 26,336 -0.06(-0.66%)
May 22, 2023 9.000 9.090 8.960 9.050 24,434 +0.04(+0.44%)
May 19, 2023 9.140 9.140 8.950 9.010 7,053 -0.04(-0.44%)
May 18, 2023 8.900 9.130 8.900 9.050 13,452 +0.08(+0.89%)
May 17, 2023 9.000 9.130 8.871 8.970 26,294 +0.13(+1.47%)
May 16, 2023 8.840 8.840 8.830 8.840 2,666 -0.21(-2.32%)
May 15, 2023 9.040 9.074 8.920 9.050 17,570 +0.16(+1.80%)
May 12, 2023 8.892 9.015 8.890 8.890 3,630 +0.05(+0.57%)
May 11, 2023 8.840 9.000 8.810 8.840 3,657 -0.08(-0.90%)
May 10, 2023 9.080 9.080 8.870 8.920 14,244 -0.04(-0.45%)
May 09, 2023 8.760 9.000 8.760 8.960 8,032 +0.07(+0.79%)
May 08, 2023 9.050 9.050 8.860 8.890 4,675 -0.10(-1.11%)
May 05, 2023 9.110 9.115 8.880 8.990 20,453 +0.44(+5.15%)
May 04, 2023 8.680 8.700 8.420 8.550 8,868 -0.10(-1.16%)
May 03, 2023 8.730 8.730 8.620 8.650 8,712 +0.14(+1.65%)
May 02, 2023 8.800 9.000 8.510 8.510 35,779 -0.29(-3.30%)
May 01, 2023 9.050 9.050 8.800 8.800 9,235 -0.32(-3.51%)
Apr 28, 2023 9.050 9.240 8.870 9.120 22,486 +0.15(+1.67%)
Apr 27, 2023 8.810 9.080 8.570 8.970 12,729 +0.18(+2.05%)
Apr 26, 2023 8.280 8.790 8.280 8.790 8,700 +0.58(+7.06%)
Apr 25, 2023 8.910 8.945 8.110 8.210 16,381 -0.73(-8.17%)
Apr 24, 2023 8.970 9.100 8.940 8.940 13,292 -0.04(-0.45%)
Apr 21, 2023 8.950 9.137 8.950 8.980 13,152 +0.00(+0.00%)
Apr 20, 2023 8.940 9.030 8.836 8.980 4,451 +0.05(+0.56%)
Apr 19, 2023 8.930 9.005 8.880 8.930 9,684 +0.02(+0.22%)
Apr 18, 2023 8.900 9.053 8.900 8.910 8,285 -0.05(-0.56%)
Apr 17, 2023 8.890 9.125 8.890 8.960 19,564 +0.02(+0.22%)
Apr 14, 2023 9.070 9.070 8.700 8.940 6,719 -0.01(-0.11%)
Apr 13, 2023 8.930 9.031 8.920 8.950 18,957 -0.01(-0.11%)
Apr 12, 2023 9.090 9.090 8.910 8.960 10,878 +0.00(+0.00%)
Apr 11, 2023 8.860 9.055 8.860 8.960 24,721 +0.03(+0.34%)
Apr 10, 2023 8.870 9.000 8.870 8.930 11,541 +0.02(+0.22%)
Apr 06, 2023 9.000 9.050 8.780 8.910 10,875 -0.01(-0.11%)
Apr 05, 2023 8.880 8.990 8.880 8.920 5,549 +0.20(+2.29%)
Apr 04, 2023 8.750 9.060 8.720 8.720 28,883 -0.23(-2.57%)
Apr 03, 2023 8.950 9.020 8.875 8.950 7,863 -0.08(-0.89%)
Mar 31, 2023 9.050 9.150 8.810 9.030 66,916 +0.08(+0.89%)
Mar 30, 2023 9.030 9.080 8.910 8.950 8,894 -0.05(-0.56%)
Mar 29, 2023 9.040 9.150 8.850 9.000 31,099 +0.11(+1.24%)
Mar 28, 2023 8.850 9.015 8.792 8.890 10,708 -0.10(-1.11%)
Mar 27, 2023 9.150 9.340 8.870 8.990 56,308 -0.14(-1.53%)
Mar 24, 2023 8.750 9.155 8.750 9.130 14,139 +0.52(+6.04%)
Mar 23, 2023 8.920 8.960 8.410 8.610 27,369 -0.10(-1.15%)
Mar 22, 2023 8.800 8.800 8.690 8.710 5,255 -0.20(-2.24%)
Mar 21, 2023 8.780 9.000 8.510 8.910 85,741 +0.49(+5.82%)
Mar 20, 2023 8.600 8.710 8.250 8.420 28,097 +0.03(+0.36%)
Mar 17, 2023 8.690 8.870 8.210 8.390 58,950 -0.36(-4.11%)
Mar 16, 2023 8.500 9.000 8.500 8.750 29,120 +0.13(+1.51%)
Mar 15, 2023 7.950 9.030 7.950 8.620 36,160 +0.69(+8.70%)
Mar 14, 2023 8.420 9.035 7.810 7.930 116,052 -0.02(-0.25%)
Mar 13, 2023 8.230 8.625 7.950 7.950 129,090 -0.42(-5.02%)
Mar 10, 2023 8.560 8.800 8.190 8.370 63,289 -0.47(-5.32%)
Mar 09, 2023 8.990 9.090 8.650 8.840 28,772 -0.16(-1.78%)
Mar 08, 2023 9.190 9.335 8.890 9.000 28,617 -0.30(-3.23%)
Mar 07, 2023 9.320 9.405 9.219 9.300 17,769 +0.00(+0.00%)
Mar 06, 2023 9.550 9.640 9.135 9.300 56,132 -0.20(-2.11%)
Mar 03, 2023 9.680 9.800 9.480 9.500 15,486 -0.07(-0.73%)
Mar 02, 2023 9.570 9.759 9.434 9.570 13,327 -0.16(-1.64%)
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.