Skip to main content

Velo3D Inc (NY: VLD )

3.910 -0.440 (-10.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.500 4.380 3.500 3.910 460,760 +3.79(+3048.15%)
Jun 12, 2024 0.1300 0.1322 0.1240 0.1242 6,339,793 -0.01(-4.75%)
Jun 11, 2024 0.1360 0.1360 0.1140 0.1304 16,372,640 -0.01(-8.17%)
Jun 10, 2024 0.1440 0.1475 0.1390 0.1420 3,119,813 -0.00(-0.70%)
Jun 07, 2024 0.1391 0.1500 0.1366 0.1430 4,354,026 +0.00(+2.07%)
Jun 06, 2024 0.1400 0.1435 0.1381 0.1401 2,865,561 -0.00(-1.62%)
Jun 05, 2024 0.1525 0.1530 0.1387 0.1424 5,850,299 -0.01(-8.13%)
Jun 04, 2024 0.1429 0.1673 0.1370 0.1550 5,600,796 +0.02(+11.67%)
Jun 03, 2024 0.1494 0.1512 0.1366 0.1388 8,638,745 -0.01(-7.47%)
May 31, 2024 0.1622 0.1646 0.1480 0.1500 8,417,400 -0.01(-5.18%)
May 30, 2024 0.1650 0.1766 0.1500 0.1582 9,886,569 -0.01(-6.17%)
May 29, 2024 0.1800 0.1790 0.1684 0.1686 5,405,251 -0.01(-4.48%)
May 28, 2024 0.1872 0.1900 0.1750 0.1765 7,937,311 -0.02(-10.13%)
May 24, 2024 0.1890 0.2040 0.1839 0.1964 3,846,043 +0.01(+7.03%)
May 23, 2024 0.1920 0.1923 0.1830 0.1835 3,844,522 -0.01(-3.42%)
May 22, 2024 0.1971 0.1971 0.1841 0.1900 4,357,928 -0.01(-2.61%)
May 21, 2024 0.2200 0.2200 0.1950 0.1951 3,257,402 -0.01(-2.50%)
May 20, 2024 0.2195 0.2195 0.1940 0.2001 8,329,794 -0.02(-8.38%)
May 17, 2024 0.2290 0.2290 0.2160 0.2184 3,622,021 -0.00(-0.73%)
May 16, 2024 0.2232 0.2290 0.2170 0.2200 4,322,437 -0.02(-8.33%)
May 15, 2024 0.2300 0.2400 0.2230 0.2400 5,349,237 +0.01(+4.08%)
May 14, 2024 0.2300 0.2360 0.2250 0.2306 2,924,374 -0.01(-2.45%)
May 13, 2024 0.2210 0.2389 0.2210 0.2364 3,369,252 +0.02(+7.11%)
May 10, 2024 0.2284 0.2390 0.2106 0.2207 3,760,633 -0.01(-3.79%)
May 09, 2024 0.2213 0.2400 0.2213 0.2294 4,029,146 +0.01(+3.05%)
May 08, 2024 0.2268 0.2300 0.2210 0.2226 1,961,406 -0.01(-2.58%)
May 07, 2024 0.2300 0.2320 0.2210 0.2285 2,012,901 +0.00(+0.71%)
May 06, 2024 0.2300 0.2365 0.2210 0.2269 2,680,094 -0.00(-1.35%)
May 03, 2024 0.2439 0.2455 0.2110 0.2300 8,325,603 +0.00(+0.00%)
May 02, 2024 0.2693 0.2693 0.2300 0.2300 4,700,593 -0.03(-11.54%)
May 01, 2024 0.2750 0.2750 0.2600 0.2600 2,817,238 -0.00(-1.74%)
Apr 30, 2024 0.2800 0.2900 0.2577 0.2646 3,148,091 -0.02(-8.06%)
Apr 29, 2024 0.2400 0.2899 0.2380 0.2878 4,333,984 +0.05(+19.97%)
Apr 26, 2024 0.2323 0.2440 0.2266 0.2399 2,789,549 +0.01(+2.96%)
Apr 25, 2024 0.2374 0.2377 0.2227 0.2330 2,601,021 -0.01(-2.47%)
Apr 24, 2024 0.2414 0.2502 0.2322 0.2389 3,213,177 -0.01(-2.29%)
Apr 23, 2024 0.2491 0.2550 0.2380 0.2445 2,890,156 -0.00(-0.61%)
Apr 22, 2024 0.2593 0.2598 0.2354 0.2460 4,884,150 -0.00(-1.60%)
Apr 19, 2024 0.2704 0.2747 0.2486 0.2500 5,996,083 -0.01(-5.23%)
Apr 18, 2024 0.2600 0.2850 0.2600 0.2638 2,715,012 -0.01(-3.65%)
Apr 17, 2024 0.2845 0.3090 0.2635 0.2738 3,811,834 -0.01(-4.96%)
Apr 16, 2024 0.2930 0.3118 0.2800 0.2881 3,358,666 -0.01(-2.70%)
Apr 15, 2024 0.3200 0.3200 0.2700 0.2961 6,252,234 -0.02(-6.65%)
Apr 12, 2024 0.3300 0.3447 0.3089 0.3172 6,632,894 -0.01(-4.37%)
Apr 11, 2024 0.3000 0.3411 0.2850 0.3317 17,093,956 +0.05(+16.84%)
Apr 10, 2024 0.2970 0.3000 0.2648 0.2839 24,421,312 -0.18(-38.89%)
Apr 09, 2024 0.4569 0.4760 0.4065 0.4646 5,467,452 +0.01(+3.22%)
Apr 08, 2024 0.4940 0.4940 0.4210 0.4501 4,315,416 -0.01(-3.08%)
Apr 05, 2024 0.5170 0.5170 0.4372 0.4644 5,253,350 -0.03(-6.50%)
Apr 04, 2024 0.6100 0.6305 0.4967 0.4967 9,254,751 -0.08(-14.13%)
Apr 03, 2024 0.5202 0.5900 0.4958 0.5784 8,682,954 +0.02(+3.84%)
Apr 02, 2024 0.5098 0.6251 0.4610 0.5570 11,216,689 +0.04(+6.77%)
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.