Singapore markets open in 8 hours 49 minutes

Velocity Financial, Inc. (VEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.71-0.50 (-4.90%)
As of 11:18AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202210.2010.189.699.719.7113,744
23 May 202210.0110.249.8110.2110.2113,800
20 May 20229.3110.059.319.809.8029,100
19 May 202210.0210.239.119.139.1320,700
18 May 202210.7110.749.889.919.9110,000
17 May 202210.9710.9710.6510.7110.7111,000
16 May 202210.6010.9610.4210.6910.699,500
13 May 202210.4911.0210.4910.8210.8216,800
12 May 202210.6910.9310.3610.3610.3614,200
11 May 202210.5210.7310.5110.6310.639,100
10 May 202210.6810.8910.4010.4710.4731,300
09 May 202210.7310.8110.5810.6710.6740,600
06 May 202211.0711.3210.9711.1711.1723,700
05 May 202210.9011.1910.8011.1911.1914,200
04 May 202210.6011.3410.6011.1011.1019,600
03 May 202210.8610.9810.2610.5910.5916,800
02 May 202210.5511.0310.5510.9010.9013,900
29 Apr 202210.7010.8710.7010.7010.7014,800
28 Apr 202210.4110.8110.4110.8110.817,100
27 Apr 202210.2310.5110.2310.4510.4512,800
26 Apr 202210.3710.4810.3710.4010.4012,100
25 Apr 202210.1210.579.9510.5610.5619,400
22 Apr 202210.3110.3110.2410.2410.2414,000
21 Apr 202210.2010.7110.2010.2610.2610,700
20 Apr 20229.4010.479.4010.4610.4621,100
19 Apr 20229.179.739.179.349.343,800
18 Apr 20229.899.999.459.759.756,900
14 Apr 202210.1610.169.819.909.904,300
13 Apr 202210.0010.1410.0010.0710.072,800
12 Apr 202210.7310.8410.0810.2110.2115,200
11 Apr 202210.4810.7810.4810.6610.6612,200
08 Apr 202210.6110.7110.6110.6610.669,300
07 Apr 202210.5710.7410.5710.6910.695,200
06 Apr 202210.3910.9110.3910.7210.7220,000
05 Apr 202210.6210.6510.6010.6010.6011,400
04 Apr 202210.6510.9210.6010.9110.9112,000
01 Apr 202210.9010.9310.5010.5010.508,600
31 Mar 202210.5911.3110.5910.9410.948,400
30 Mar 202210.8410.9010.5910.6210.6211,900
29 Mar 202211.0111.0110.7410.7410.746,000
28 Mar 202210.6610.9110.5210.7510.757,100
25 Mar 202210.7011.0510.5410.5410.5411,700
24 Mar 202210.6710.7010.3710.5910.599,900
23 Mar 202211.0411.1010.7110.7610.7612,600
22 Mar 202210.8411.1910.8411.1911.194,800
21 Mar 202211.0811.3110.8111.0111.016,700
18 Mar 202211.1911.2510.8611.2511.2562,700
17 Mar 202211.2011.6610.9111.1911.198,100
16 Mar 202210.7511.3510.7511.1011.1033,000
15 Mar 202211.0711.0710.5510.6010.605,600
14 Mar 202211.1411.6310.9411.0011.0013,400
11 Mar 202211.5411.7811.1711.2211.2211,100
10 Mar 202211.2612.1411.2611.5711.5719,100
09 Mar 202211.1411.7811.1411.6511.6516,600
08 Mar 202211.1911.2510.6111.1111.117,400
07 Mar 202211.6411.6411.0211.0211.0212,700
04 Mar 202212.5612.5611.4111.6411.6462,100
03 Mar 202212.7012.7212.6912.7112.713,500
02 Mar 202212.6712.7512.6712.6812.6812,700
01 Mar 202212.6012.6812.4512.5412.5413,800
28 Feb 202212.9413.0112.7612.7912.7914,400
25 Feb 202212.7913.0312.7912.9412.945,900
24 Feb 202212.6312.9212.5712.7712.777,100
23 Feb 202212.8513.0012.8512.9112.919,600
22 Feb 202212.5012.7512.5012.7012.7014,600
18 Feb 202212.2812.6212.2812.5012.5088,900
17 Feb 202212.6312.7812.4412.4612.4651,800
16 Feb 202212.6012.7412.5112.6712.679,600
15 Feb 202212.6813.0012.6812.8012.806,500
14 Feb 202212.1812.8512.1712.6312.6330,100
11 Feb 202212.5512.5512.2412.3412.347,300
10 Feb 202212.4712.5512.3612.5512.5517,400
09 Feb 202212.5412.6012.4912.6012.6018,500
08 Feb 202212.6312.6312.4912.6112.613,300
07 Feb 202212.6312.7712.6212.6912.693,900
04 Feb 202212.4312.5312.2612.5012.5012,200
03 Feb 202212.5312.8512.2912.4812.4811,700
02 Feb 202212.8912.8912.5012.6512.6514,700
01 Feb 202212.6513.1812.6512.8912.8911,600
31 Jan 202213.0513.1412.7612.8612.8618,200
28 Jan 202212.5613.4312.2313.4313.4327,600
27 Jan 202212.7312.7312.5912.7012.7010,200
26 Jan 202212.9813.3812.6512.7912.7920,100
25 Jan 202212.6213.1112.5613.0513.0511,100
24 Jan 202212.5312.9311.8112.9012.9026,100
21 Jan 202212.7013.1512.7012.8712.8720,400
20 Jan 202213.0413.2812.7712.8112.818,600
19 Jan 202213.1213.1812.9813.0113.019,000
18 Jan 202213.7913.8112.9613.2313.2321,100
14 Jan 202213.2213.6113.2113.6113.6116,800
13 Jan 202213.1513.6013.1513.4713.4716,200
12 Jan 202213.5513.6313.3613.3613.3616,900
11 Jan 202213.4813.5213.4213.4913.4923,500
10 Jan 202213.4013.5813.3613.5013.5019,600
07 Jan 202213.2013.5713.2013.5313.5338,800
06 Jan 202213.4313.6613.2013.4513.4520,300
05 Jan 202213.2913.6713.1913.4613.4629,000
04 Jan 202213.5813.6513.2113.4913.499,200
03 Jan 202213.7013.8213.5213.5813.5827,600
31 Dec 202113.5913.8813.5513.7013.7062,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...