Australia markets closed

Velocity Financial, Inc. (VEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.23+0.04 (+0.22%)
As of 04:00PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202418.3918.8217.9618.2318.2320,194
26 Mar 202417.5818.4017.5818.1918.199,700
25 Mar 202418.2718.2716.6117.5717.5729,400
22 Mar 202418.5019.0817.7218.0018.0029,900
21 Mar 202417.6418.5017.5818.4918.4918,500
20 Mar 202417.8817.8817.2217.7317.7317,700
19 Mar 202418.1418.1417.5917.6017.609,400
18 Mar 202417.5018.8017.1018.2418.2437,500
15 Mar 202416.8517.5016.8517.3017.3043,300
14 Mar 202416.7117.5016.2917.2317.2324,900
13 Mar 202416.9916.9916.8316.8316.836,600
12 Mar 202417.0517.5016.5716.7816.7815,200
11 Mar 202417.0917.2016.8317.0317.0320,600
08 Mar 202417.0017.2516.4416.7316.7348,700
07 Mar 202416.1716.4816.0316.0816.089,400
06 Mar 202415.8216.2415.7816.0616.066,400
05 Mar 202416.0016.0415.6016.0116.0110,900
04 Mar 202416.0316.2315.9216.1416.147,600
01 Mar 202416.0516.6016.0316.2216.226,300
29 Feb 202416.2416.5116.0516.3516.3517,400
28 Feb 202415.6516.5115.6515.9615.965,600
27 Feb 202415.9716.5615.7815.9515.957,500
26 Feb 202416.1716.2315.6916.0416.045,000
23 Feb 202414.8816.8314.8816.1716.179,000
22 Feb 202415.5615.9515.5615.7215.7215,700
21 Feb 202415.4515.8915.4515.6615.668,800
20 Feb 202415.6416.2915.3415.6815.6815,400
16 Feb 202416.6616.6615.5715.9415.9410,800
15 Feb 202415.5317.2315.5316.5716.5718,100
14 Feb 202415.9716.1715.4216.0116.018,100
13 Feb 202415.3415.7815.3415.6615.6619,700
12 Feb 202416.0016.0715.6715.6715.6723,600
09 Feb 202415.8216.1215.8215.8215.8212,300
08 Feb 202415.8515.8615.8015.8215.829,700
07 Feb 202415.8315.9715.7715.8315.837,400
06 Feb 202415.8316.1715.6515.9015.905,400
05 Feb 202415.3116.0114.5115.8915.8913,000
02 Feb 202415.5716.2015.4915.4915.4912,200
01 Feb 202415.7515.9015.7215.9015.9010,800
31 Jan 202415.9316.2815.7515.7515.7517,900
30 Jan 202416.4516.5015.7515.7615.7613,000
29 Jan 202415.8116.1915.8116.1016.107,800
26 Jan 202416.2916.2915.7515.9915.994,800
25 Jan 202416.1416.1415.8516.0216.026,800
24 Jan 202416.2416.2415.6515.7815.7811,200
23 Jan 202416.1516.3915.8615.8615.8610,100
22 Jan 202416.0316.7015.6215.9915.9919,500
19 Jan 202415.9016.0015.8715.8715.877,900
18 Jan 202415.9216.0015.6815.6915.6916,500
17 Jan 202415.4715.9115.4015.7015.709,400
16 Jan 202415.6216.2215.3215.8415.8444,700
12 Jan 202416.1016.3515.9816.0216.0233,200
11 Jan 202416.1916.2515.6115.9615.9614,200
10 Jan 202415.5016.2515.4415.9815.9834,100
09 Jan 202415.1016.1913.7815.7115.7114,600
08 Jan 202415.6815.9315.3815.5315.5316,100
05 Jan 202414.8615.6014.8615.4315.4311,500
04 Jan 202415.7615.8415.0215.0715.0741,700
03 Jan 202415.9216.2015.2715.7315.7321,300
02 Jan 202416.7117.2116.2216.2716.2728,200
29 Dec 202316.7617.3016.1917.2217.22133,500
28 Dec 202316.7916.9916.4516.5316.5315,800
27 Dec 202315.8116.7315.6216.5816.5811,200
26 Dec 202316.3016.9016.1916.4216.4214,900
22 Dec 202316.5016.7015.8115.9915.9914,500
21 Dec 202315.7916.5015.7416.3616.3619,500
20 Dec 202315.7016.7015.5315.8015.8018,200
19 Dec 202315.6416.7315.6416.0016.0027,400
18 Dec 202315.7316.1315.1815.7915.7920,900
15 Dec 202317.0017.0014.8715.8515.85148,600
14 Dec 202316.7117.1916.2616.9416.9484,300
13 Dec 202315.0716.6915.0716.3516.3564,900
12 Dec 202315.2316.0214.6015.1515.1527,900
11 Dec 202314.8615.3014.1915.0015.0028,000
08 Dec 202314.9115.2714.3114.7014.7020,700
07 Dec 202314.5715.1014.5114.7914.7923,300
06 Dec 202313.7314.5913.7114.3614.3622,900
05 Dec 202314.0014.4413.5413.8613.8625,600
04 Dec 202314.7914.7914.0314.1614.1619,000
01 Dec 202314.9715.0714.2214.6514.6528,400
30 Nov 202314.5015.5314.2114.8514.8528,400
29 Nov 202313.9814.4913.8514.3514.355,900
28 Nov 202314.9315.0913.9814.4014.4024,200
27 Nov 202314.6115.0914.2014.8014.8012,000
24 Nov 202314.1414.9014.1414.4114.415,600
22 Nov 202313.8914.5513.8914.3514.3519,600
21 Nov 202314.2814.5013.8013.9613.9612,700
20 Nov 202314.5615.0914.0714.5014.5024,700
17 Nov 202314.0514.9913.9014.7214.7216,300
16 Nov 202315.2615.2613.9113.9813.986,700
15 Nov 202318.0018.0014.6815.2915.2969,100
14 Nov 202314.4518.0514.4517.7917.7913,200
13 Nov 202314.2414.2613.7814.1414.145,100
10 Nov 202313.6814.5013.6814.4314.4313,700
09 Nov 202313.2813.7513.2813.7513.756,600
08 Nov 202312.9413.7112.9413.2313.238,400
07 Nov 202312.5813.0912.5112.8912.896,800
06 Nov 202312.7212.7712.3912.5712.576,800
03 Nov 202311.8913.0911.8912.8612.8612,800
02 Nov 202311.5811.7611.3211.5111.5124,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...