Velocity Financial Inc (NY: VEL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	19.47	19.68	19.47	19.61	22,018	+0.06(+0.31%)
Sep 27, 2024	19.57	19.80	19.53	19.55	19,927	+0.00(+0.00%)
Sep 26, 2024	19.65	19.84	19.53	19.55	19,654	-0.07(-0.36%)
Sep 25, 2024	19.60	19.71	19.51	19.62	23,578	+0.05(+0.26%)
Sep 24, 2024	19.82	19.82	19.45	19.57	27,023	-0.33(-1.66%)
Sep 23, 2024	19.57	20.00	19.56	19.90	63,947	+0.34(+1.74%)
Sep 20, 2024	19.72	20.04	19.56	19.56	167,440	-0.51(-2.54%)
Sep 19, 2024	20.00	20.09	19.82	20.07	53,804	+0.28(+1.41%)
Sep 18, 2024	19.79	19.84	19.57	19.79	78,588	+0.12(+0.61%)
Sep 17, 2024	19.65	19.75	19.60	19.67	47,448	+0.03(+0.15%)
Sep 16, 2024	19.67	19.77	19.59	19.64	52,142	+0.12(+0.61%)
Sep 13, 2024	19.60	19.60	19.41	19.52	57,882	+0.10(+0.51%)
Sep 12, 2024	19.53	19.57	19.38	19.42	30,783	-0.10(-0.51%)
Sep 11, 2024	19.20	19.59	19.10	19.52	61,957	+0.17(+0.88%)
Sep 10, 2024	19.46	19.46	19.16	19.35	45,503	-0.06(-0.31%)
Sep 09, 2024	19.17	19.65	19.17	19.41	82,019	+0.15(+0.78%)
Sep 06, 2024	19.24	19.50	19.07	19.26	61,368	-0.08(-0.41%)
Sep 05, 2024	19.36	19.39	19.12	19.34	32,789	+0.14(+0.73%)
Sep 04, 2024	19.10	19.22	18.95	19.20	34,920	+0.10(+0.52%)
Sep 03, 2024	18.74	19.10	18.66	19.10	89,782	+0.33(+1.76%)
Aug 30, 2024	18.74	18.81	18.61	18.77	57,997	+0.12(+0.64%)
Aug 29, 2024	18.53	18.68	18.50	18.65	105,858	+0.11(+0.59%)
Aug 28, 2024	18.40	18.57	18.40	18.54	59,156	+0.14(+0.76%)
Aug 27, 2024	18.41	18.46	18.25	18.40	66,101	-0.04(-0.22%)
Aug 26, 2024	18.27	18.49	18.25	18.44	78,147	+0.07(+0.38%)
Aug 23, 2024	18.31	18.45	18.25	18.37	66,436	+0.22(+1.21%)
Aug 22, 2024	17.95	18.26	17.95	18.15	51,034	+0.15(+0.83%)
Aug 21, 2024	18.00	18.18	17.98	18.00	49,016	-0.03(-0.17%)
Aug 20, 2024	18.11	18.11	17.99	18.03	30,982	-0.16(-0.88%)
Aug 19, 2024	18.00	18.20	18.00	18.19	37,200	+0.19(+1.06%)
Aug 16, 2024	18.23	18.28	17.89	18.00	67,791	-0.21(-1.15%)
Aug 15, 2024	18.24	18.34	18.13	18.21	39,063	+0.21(+1.17%)
Aug 14, 2024	18.29	18.29	17.98	18.00	59,020	-0.24(-1.32%)
Aug 13, 2024	18.42	18.42	18.22	18.24	8,166	+0.01(+0.05%)
Aug 12, 2024	18.27	18.32	18.17	18.23	18,006	-0.10(-0.55%)
Aug 09, 2024	18.29	18.38	18.11	18.33	32,364	-0.04(-0.22%)
Aug 08, 2024	18.43	18.47	18.21	18.37	35,087	+0.09(+0.49%)
Aug 07, 2024	18.63	18.63	18.04	18.28	28,602	-0.19(-1.03%)
Aug 06, 2024	18.35	18.49	18.00	18.47	44,822	+0.04(+0.22%)
Aug 05, 2024	17.86	18.59	17.62	18.43	46,320	-0.20(-1.07%)
Aug 02, 2024	18.59	19.25	16.67	18.63	134,001	-0.02(-0.11%)

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.