Singapore markets closed

Velocity Financial, Inc. (VEL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.890.00 (0.00%)
At close: 04:00PM EST
9.89 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 202211.5211.7011.4111.6011.6017,100
31 Aug 202212.4012.4011.4211.4211.426,900
30 Aug 202212.1912.1911.7011.7711.7744,200
29 Aug 202211.7112.2411.5512.1612.169,600
26 Aug 202211.8011.8011.7211.7211.723,600
25 Aug 202211.9312.0111.7112.0112.016,300
24 Aug 202211.7312.0511.6711.9211.928,700
23 Aug 202212.0012.0211.8411.9011.907,700
22 Aug 202211.9512.1211.9011.9011.9012,800
19 Aug 202211.9412.2711.8712.2012.209,500
18 Aug 202212.1912.2811.9012.1312.137,000
17 Aug 202211.9712.2211.8812.0212.025,900
16 Aug 202212.1212.5411.9612.2012.2014,700
15 Aug 202212.0412.2411.7312.0012.0017,800
12 Aug 202211.9012.3011.9012.3012.306,100
11 Aug 202211.9112.0711.6411.8111.818,100
10 Aug 202211.7512.0211.6512.0212.0215,400
09 Aug 202212.0012.1011.4711.4711.4724,500
08 Aug 202211.9812.0511.6111.6711.6712,500
05 Aug 202211.4311.9911.2211.6411.6427,300
04 Aug 202211.8012.0211.6011.6011.608,800
03 Aug 202211.9911.9911.4911.5511.559,500
02 Aug 202211.3811.6011.3811.5011.503,700
01 Aug 202211.8411.8411.1511.1711.1713,700
29 Jul 202211.5811.8311.5811.8311.838,700
28 Jul 202211.6412.3911.6211.6711.6717,900
27 Jul 202211.3311.8011.2611.8011.8014,600
26 Jul 202210.7211.3310.6011.2011.2026,900
25 Jul 202210.2310.8510.1810.8510.8555,300
22 Jul 202210.5010.6010.1310.1310.138,400
21 Jul 202210.6410.6410.3810.3810.384,900
20 Jul 202210.4210.5810.3010.4410.445,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...