Singapore markets closed

Velocity Financial, Inc. (VEL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.89-0.10 (-1.00%)
At close: 04:00PM EST
9.89 -0.11 (-1.10%)
After hours: 04:00PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202310.0010.029.899.899.8916,600
25 Jan 20239.919.999.919.999.991,800
24 Jan 20239.9310.009.939.969.966,300
23 Jan 20239.8410.029.849.969.9614,500
20 Jan 20239.9510.049.8010.0010.0028,900
19 Jan 20239.7710.009.719.819.814,500
18 Jan 20239.8710.009.879.909.902,900
17 Jan 20239.889.889.879.879.871,200
13 Jan 202310.0010.0310.0010.0010.005,300
12 Jan 20239.8010.009.809.989.989,500
11 Jan 202310.0910.109.869.869.8614,600
10 Jan 202310.0010.169.8710.1010.109,600
09 Jan 20239.9910.299.9910.1510.1527,000
06 Jan 20239.8310.029.8310.0210.026,700
05 Jan 20239.459.459.459.459.452,200
04 Jan 20239.769.769.659.739.733,500
03 Jan 20239.759.759.359.509.5016,600
30 Dec 20229.9410.188.549.659.6585,700
29 Dec 20229.529.819.529.809.806,500
28 Dec 20229.609.619.259.259.259,400
27 Dec 20229.779.778.909.359.3560,600
23 Dec 20229.769.769.559.559.557,900
22 Dec 20229.749.749.249.509.5012,900
21 Dec 20229.509.939.509.709.7019,800
20 Dec 20229.389.609.389.469.468,300
19 Dec 20229.529.599.279.279.2714,400
16 Dec 20229.4710.039.369.659.6544,400
15 Dec 20229.609.639.609.639.636,300
14 Dec 20229.8010.129.529.529.5216,700
13 Dec 202210.0510.179.689.689.6825,700
12 Dec 20229.759.869.659.789.789,800
09 Dec 20229.639.789.619.689.689,400
08 Dec 20229.889.899.889.899.892,000
07 Dec 202210.1610.169.899.899.893,500
06 Dec 20229.8310.399.7210.2110.2130,400
05 Dec 20229.789.969.789.829.829,200
02 Dec 202210.1410.1410.1410.1410.142,200
01 Dec 202210.1910.209.7610.1110.1110,600
30 Nov 20229.9910.429.9010.1710.1721,400
29 Nov 202210.0910.099.9910.0610.067,700
28 Nov 202210.2010.2010.0210.0710.079,300
25 Nov 202210.3910.3910.1510.1510.151,200
23 Nov 202210.3510.7410.1110.5310.5318,300
22 Nov 202210.2810.6110.1910.1910.192,700
21 Nov 20229.9310.109.729.899.8911,800
18 Nov 202210.1510.159.789.939.9314,000
17 Nov 202210.0110.019.759.889.883,700
16 Nov 202210.1410.169.9510.0810.083,600
15 Nov 20229.9410.599.9410.1710.1713,500
14 Nov 202210.2510.3010.1010.1010.109,300
11 Nov 202210.7510.7510.0710.2510.255,100
10 Nov 20229.8510.839.8510.7810.7818,300
09 Nov 20228.709.498.709.459.4521,500
08 Nov 20228.639.058.158.838.8393,800
07 Nov 20229.239.238.328.448.4426,300
04 Nov 20229.169.409.059.129.1222,400
03 Nov 20229.309.449.049.229.2233,800
02 Nov 20229.649.779.419.469.4640,500
01 Nov 20229.809.869.389.389.38116,900
31 Oct 20229.6710.059.639.719.7120,900
28 Oct 20229.8710.079.8710.0010.0012,000
27 Oct 202210.0410.119.879.989.989,200
26 Oct 202210.0510.109.759.759.758,000
25 Oct 20229.6910.139.6910.0010.0015,800
24 Oct 202210.0410.089.879.929.927,900
21 Oct 202210.2310.459.9910.0010.0030,400
20 Oct 202210.0710.5310.0110.0610.0621,900
19 Oct 202210.7310.7310.1510.1510.1517,700
18 Oct 202210.4810.9810.4110.9810.9819,000
17 Oct 202210.4910.7110.1410.7110.7125,200
14 Oct 202210.6710.6710.4010.4310.4312,400
13 Oct 202210.2210.9310.2210.9310.938,500
12 Oct 202210.9010.9010.7610.7610.762,200
11 Oct 202210.8410.8410.7710.7710.776,200
10 Oct 202211.1111.1210.9011.0211.0211,500
07 Oct 202211.1011.1010.8510.8510.8518,200
06 Oct 202211.2911.3110.8911.2011.205,100
05 Oct 202211.3011.5211.0211.3311.3315,500
04 Oct 202211.2511.7711.2511.7411.7423,000
03 Oct 202211.0011.1410.8811.1411.149,700
30 Sept 202210.5511.0310.5510.8410.8423,700
29 Sept 202211.1111.1110.6310.7010.7012,800
28 Sept 202210.6511.3410.6511.1211.1262,800
27 Sept 202211.3111.4210.9011.0511.0516,100
26 Sept 202211.6211.8811.1111.2511.2519,800
23 Sept 202211.8811.9411.1611.3811.3871,900
22 Sept 202212.2312.3011.8511.8811.8820,000
21 Sept 202212.3312.4912.0412.2612.269,200
20 Sept 202212.6312.6312.0712.3612.3619,900
19 Sept 202212.9112.9112.0212.5812.5832,700
16 Sept 202211.6813.6011.6813.0013.0036,300
15 Sept 202211.7111.9911.7111.7411.746,700
14 Sept 202211.8212.1811.4411.4411.4414,600
13 Sept 202212.0912.2411.5311.5311.539,900
12 Sept 202212.0712.3112.0712.1512.153,400
09 Sept 202211.9912.2211.8012.2212.225,900
08 Sept 202211.8812.0511.7011.7011.708,800
07 Sept 202211.2512.2311.1812.1212.1214,500
06 Sept 202211.8011.8911.3011.6011.606,800
02 Sept 202211.8011.8011.5711.5711.578,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...