Velo3D Inc (NY: VLD )

0.2808 -0.0292 (-9.42%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 0.3002 0.3250 0.2910 0.3087 5,366,788 -0.00(-0.42%)
Feb 15, 2024 0.2763 0.3144 0.2650 0.3100 8,141,646 +0.05(+19.64%)
Feb 14, 2024 0.2600 0.2698 0.2526 0.2591 2,047,226 +0.01(+2.74%)
Feb 13, 2024 0.2950 0.3059 0.2336 0.2522 10,499,854 -0.05(-17.28%)
Feb 12, 2024 0.2786 0.3050 0.2750 0.3049 3,287,371 +0.03(+12.93%)
Feb 09, 2024 0.2800 0.2840 0.2616 0.2700 4,392,181 +0.01(+2.78%)
Feb 08, 2024 0.2108 0.2680 0.2036 0.2627 9,493,434 +0.06(+31.15%)
Feb 07, 2024 0.2300 0.2340 0.1895 0.2003 8,783,157 -0.03(-11.21%)
Feb 06, 2024 0.2445 0.2563 0.2183 0.2256 6,182,589 -0.02(-7.92%)
Feb 05, 2024 0.2675 0.2675 0.2315 0.2450 4,010,759 -0.01(-4.22%)
Feb 02, 2024 0.2650 0.2703 0.2510 0.2558 4,073,403 +0.01(+2.32%)
Feb 01, 2024 0.3137 0.3290 0.2452 0.2500 6,983,095 -0.06(-20.26%)
Jan 31, 2024 0.3000 0.3390 0.2991 0.3135 4,924,815 +0.01(+1.95%)
Jan 30, 2024 0.3171 0.3188 0.2955 0.3075 2,592,242 -0.01(-1.85%)
Jan 29, 2024 0.2925 0.3150 0.2840 0.3133 3,961,508 +0.03(+8.86%)
Jan 26, 2024 0.2675 0.3371 0.2545 0.2878 15,714,551 +0.03(+11.08%)
Jan 25, 2024 0.2663 0.2689 0.2450 0.2591 3,580,142 -0.00(-0.12%)
Jan 24, 2024 0.2537 0.2615 0.2530 0.2594 2,572,643 +0.01(+2.09%)
Jan 23, 2024 0.2700 0.2700 0.2440 0.2541 3,301,132 -0.01(-2.27%)
Jan 22, 2024 0.2500 0.2600 0.2385 0.2600 5,846,120 +0.00(+0.00%)
Jan 19, 2024 0.2890 0.2890 0.2599 0.2600 6,536,879 -0.03(-9.12%)
Jan 18, 2024 0.3085 0.3085 0.2728 0.2861 4,414,929 -0.02(-5.98%)
Jan 17, 2024 0.2900 0.3136 0.2800 0.3043 6,600,687 +0.02(+6.73%)
Jan 16, 2024 0.3200 0.3256 0.2833 0.2851 6,239,125 -0.03(-9.52%)
Jan 12, 2024 0.3125 0.3290 0.3070 0.3151 3,066,976 +0.01(+3.18%)
Jan 11, 2024 0.3100 0.3100 0.3000 0.3054 5,686,168 -0.00(-0.07%)
Jan 10, 2024 0.3410 0.3488 0.3051 0.3056 5,757,978 -0.03(-9.18%)
Jan 09, 2024 0.3300 0.3433 0.3214 0.3365 4,160,171 +0.00(+0.66%)
Jan 08, 2024 0.3594 0.3600 0.3310 0.3343 6,620,278 -0.01(-2.99%)
Jan 05, 2024 0.3550 0.3555 0.3405 0.3446 5,697,363 -0.01(-3.96%)
Jan 04, 2024 0.3684 0.3743 0.3526 0.3588 6,045,738 -0.00(-1.35%)
Jan 03, 2024 0.3822 0.3822 0.3510 0.3637 6,196,188 -0.01(-2.05%)
Jan 02, 2024 0.4071 0.4089 0.3687 0.3713 9,461,274 -0.03(-6.61%)
Dec 29, 2023 0.4350 0.4350 0.3900 0.3976 10,807,503 -0.02(-4.99%)
Dec 28, 2023 0.4855 0.4855 0.4130 0.4185 22,541,100 -0.21(-33.67%)
Dec 27, 2023 0.6100 0.6500 0.6000 0.6309 7,167,500 +0.03(+4.68%)
Dec 26, 2023 0.5850 0.6240 0.5780 0.6027 5,665,083 +0.03(+4.82%)
Dec 22, 2023 0.5000 0.6070 0.4895 0.5750 11,870,675 +0.09(+18.02%)
Dec 21, 2023 0.4950 0.5321 0.4739 0.4872 6,215,208 -0.02(-3.72%)
Dec 20, 2023 0.5300 0.5722 0.4935 0.5060 8,764,108 -0.02(-3.14%)
Dec 19, 2023 0.5365 0.5489 0.5173 0.5224 5,486,206 -0.01(-1.45%)
Dec 18, 2023 0.5939 0.5939 0.5300 0.5301 4,023,357 -0.04(-6.19%)
Dec 15, 2023 0.7399 0.7399 0.5511 0.5651 8,704,224 -0.12(-18.10%)
Dec 14, 2023 0.6619 0.7300 0.6582 0.6900 6,768,831 +0.07(+11.13%)
Dec 13, 2023 0.5600 0.6411 0.5500 0.6209 6,642,446 +0.07(+13.39%)
Dec 12, 2023 0.5700 0.5730 0.5022 0.5476 5,642,877 -0.03(-4.40%)
Dec 11, 2023 0.6600 0.6765 0.5688 0.5728 6,039,289 -0.07(-10.36%)
Dec 08, 2023 0.8100 0.8101 0.6301 0.6390 7,898,052 -0.15(-18.65%)
Dec 07, 2023 0.8800 0.8975 0.7819 0.7855 3,896,228 -0.10(-11.26%)
Dec 06, 2023 0.9400 0.9500 0.8840 0.8852 2,011,874 -0.05(-4.98%)
Dec 05, 2023 0.9600 0.9800 0.9206 0.9316 1,942,289 -0.03(-2.72%)
Dec 04, 2023 0.9900 1.020 0.9504 0.9576 1,451,442 -0.04(-3.98%)
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.