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 (%)
Feb 26, 2021 7.260 7.330 7.010 7.040 7,400 -0.19(-2.63%)
Feb 25, 2021 7.029 7.350 7.029 7.230 16,721 +0.03(+0.42%)
Feb 24, 2021 6.930 7.300 6.930 7.200 8,239 +0.23(+3.30%)
Feb 23, 2021 7.040 7.040 6.800 6.970 10,896 -0.13(-1.83%)
Feb 22, 2021 7.540 7.740 7.100 7.100 16,842 -0.30(-4.05%)
Feb 19, 2021 7.198 7.553 7.198 7.400 4,400 +0.08(+1.09%)
Feb 18, 2021 7.270 7.580 7.270 7.320 7,094 -0.02(-0.27%)
Feb 17, 2021 7.770 7.770 7.330 7.340 28,692 -0.18(-2.39%)
Feb 16, 2021 7.300 7.745 7.300 7.520 31,812 +0.15(+2.04%)
Feb 12, 2021 7.320 7.470 7.120 7.370 8,400 +0.07(+0.96%)
Feb 11, 2021 7.400 7.630 7.200 7.300 9,061 -0.09(-1.22%)
Feb 10, 2021 7.390 7.560 7.360 7.390 31,335 +0.09(+1.23%)
Feb 09, 2021 6.950 7.400 6.895 7.300 22,761 +0.34(+4.89%)
Feb 08, 2021 6.950 7.090 6.800 6.960 18,385 -0.13(-1.83%)
Feb 05, 2021 7.380 7.589 7.089 7.090 4,700 -0.17(-2.34%)
Feb 04, 2021 7.530 7.530 7.260 7.260 6,079 -0.24(-3.20%)
Feb 03, 2021 7.850 8.048 7.500 7.500 17,195 -0.26(-3.35%)
Feb 02, 2021 7.350 7.800 7.200 7.760 22,473 +0.56(+7.78%)
Feb 01, 2021 7.210 7.300 7.200 7.200 15,958 +0.00(+0.00%)
Jan 29, 2021 7.200 7.230 7.200 7.200 8,200 +0.00(+0.00%)
Jan 28, 2021 7.280 7.290 7.200 7.200 19,590 +0.00(+0.00%)
Jan 27, 2021 7.200 7.450 6.530 7.200 36,949 +0.00(+0.00%)
Jan 26, 2021 7.200 7.360 7.200 7.200 116,555 +0.00(+0.00%)
Jan 25, 2021 7.200 7.300 7.200 7.200 32,450 +0.00(+0.00%)
Jan 22, 2021 7.200 7.410 7.190 7.200 14,200 +0.00(+0.00%)
Jan 21, 2021 7.240 7.490 7.200 7.200 5,644 +0.00(+0.00%)
Jan 20, 2021 7.200 7.251 7.095 7.200 24,455 +0.20(+2.86%)
Jan 19, 2021 7.200 7.200 7.000 7.000 13,228 -0.04(-0.57%)
Jan 15, 2021 7.000 7.200 6.950 7.040 21,100 +0.04(+0.57%)
Jan 14, 2021 7.150 7.290 6.980 7.000 12,259 -0.06(-0.85%)
Jan 13, 2021 7.050 7.230 6.975 7.060 6,943 +0.01(+0.14%)
Jan 12, 2021 7.000 7.220 7.000 7.050 6,521 +0.05(+0.71%)
Jan 11, 2021 7.090 7.120 7.000 7.000 13,839 -0.05(-0.71%)
Jan 08, 2021 7.210 7.425 7.000 7.050 35,900 -0.02(-0.21%)
Jan 07, 2021 6.840 7.286 6.800 7.065 32,614 +0.29(+4.20%)
Jan 06, 2021 6.190 6.944 6.130 6.780 54,236 +0.62(+10.06%)
Jan 05, 2021 6.210 6.340 6.150 6.160 6,585 +0.03(+0.52%)
Jan 04, 2021 6.250 6.336 6.115 6.128 15,644 -0.10(-1.64%)
Dec 31, 2020 6.230 6.230 6.230 10,143 +0.01(+0.16%)
Dec 30, 2020 6.230 6.240 6.080 6.220 10,143 +0.02(+0.32%)
Dec 29, 2020 6.100 6.276 6.043 6.200 11,505 +0.10(+1.64%)
Dec 28, 2020 6.240 6.400 6.100 6.100 14,725 -0.18(-2.79%)
Dec 24, 2020 6.310 6.420 6.227 6.275 2,500 -0.03(-0.55%)
Dec 23, 2020 6.270 6.490 6.270 6.310 24,286 +0.04(+0.64%)
Dec 22, 2020 6.270 6.350 6.140 6.270 13,220 +0.00(+0.00%)
Dec 21, 2020 5.750 6.330 5.560 6.270 29,114 +0.02(+0.32%)
Dec 18, 2020 6.450 6.512 6.250 6.250 13,600 -0.21(-3.25%)
Dec 17, 2020 6.310 6.580 6.310 6.460 17,515 +0.16(+2.54%)
Dec 16, 2020 6.250 6.500 6.220 6.300 19,191 +0.04(+0.64%)
Dec 15, 2020 5.930 6.360 5.900 6.260 55,524 +0.26(+4.33%)
Dec 14, 2020 6.090 6.150 5.960 6.000 12,069 +0.00(+0.00%)
Dec 11, 2020 5.930 6.100 5.900 6.000 29,200 +0.00(+0.00%)
Dec 10, 2020 5.900 6.090 5.550 6.000 47,915 +0.18(+3.09%)
Dec 09, 2020 5.970 6.144 5.810 5.820 25,480 -0.20(-3.32%)
Dec 08, 2020 5.990 6.150 5.790 6.020 16,925 -0.13(-2.11%)
Dec 07, 2020 5.930 6.240 5.899 6.150 18,085 +0.12(+1.99%)
Dec 04, 2020 5.940 6.220 5.920 6.030 16,900 +0.09(+1.52%)
Dec 03, 2020 6.120 6.190 5.810 5.940 43,595 -0.25(-4.04%)
Dec 02, 2020 6.229 6.290 6.005 6.190 25,943 -0.16(-2.52%)
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.