Australia markets closed

Velodyne Lidar, Inc. (VLDR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.52-0.15 (-2.65%)
At close: 04:00PM EST
5.34 -0.18 (-3.26%)
Pre-market: 06:53AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20215.705.725.445.525.522,877,300
26 Nov 20215.645.835.565.675.672,283,900
24 Nov 20215.866.025.635.885.882,817,100
23 Nov 20215.966.145.815.975.972,827,400
22 Nov 20216.306.375.816.026.023,409,300
19 Nov 20215.956.345.956.286.284,021,600
18 Nov 20216.186.565.856.056.0512,770,700
17 Nov 20216.596.646.136.166.163,041,800
16 Nov 20216.796.856.326.676.674,251,300
15 Nov 20216.816.956.656.836.833,490,700
12 Nov 20216.997.026.756.806.802,086,600
11 Nov 20216.827.156.696.976.973,635,500
10 Nov 20216.706.916.516.636.633,200,300
09 Nov 20217.817.836.556.746.7412,007,900
08 Nov 20216.357.506.307.407.409,319,000
05 Nov 20216.266.466.006.356.355,515,800
04 Nov 20216.826.826.396.466.465,417,700
03 Nov 20216.586.886.416.776.773,905,900
02 Nov 20216.646.646.266.556.552,717,200
01 Nov 20216.126.606.126.596.593,921,400
29 Oct 20216.086.235.966.106.103,007,400
28 Oct 20215.826.105.636.096.093,581,900
27 Oct 20216.646.685.705.715.716,796,000
26 Oct 20216.417.426.336.386.3813,186,600
25 Oct 20216.126.366.086.306.301,989,200
22 Oct 20216.416.426.026.086.081,918,400
21 Oct 20216.416.746.406.476.472,140,700
20 Oct 20216.306.696.256.436.432,693,400
19 Oct 20216.146.346.076.306.301,949,700
18 Oct 20216.146.246.056.136.131,601,600
15 Oct 20216.426.446.136.166.161,760,600
14 Oct 20216.466.506.296.376.371,586,900
13 Oct 20216.206.476.186.386.382,380,900
12 Oct 20216.026.185.976.176.172,188,800
11 Oct 20215.856.285.796.056.054,099,700
08 Oct 20215.935.975.795.805.801,268,500
07 Oct 20215.815.955.745.905.902,361,500
06 Oct 20215.635.805.555.735.732,151,700
05 Oct 20215.735.855.655.735.731,965,700
04 Oct 20215.996.005.585.685.683,397,900
01 Oct 20215.976.055.786.006.002,911,300
30 Sept 20215.885.975.785.925.922,556,900
29 Sept 20216.126.155.805.815.814,187,600
28 Sept 20216.546.756.066.076.075,807,900
27 Sept 20216.236.696.106.596.593,761,400
24 Sept 20216.336.426.216.236.231,566,300
23 Sept 20216.356.466.246.446.441,817,900
22 Sept 20216.316.536.256.296.291,873,600
21 Sept 20216.156.316.056.286.282,574,600
20 Sept 20216.166.215.916.086.083,356,000
17 Sept 20216.436.626.346.416.415,560,900
16 Sept 20216.306.966.036.496.497,096,800
15 Sept 20216.316.396.186.386.381,629,000
14 Sept 20216.496.646.236.326.322,523,700
13 Sept 20216.486.716.336.506.501,942,100
10 Sept 20216.606.836.446.496.491,819,300
09 Sept 20216.446.716.386.556.551,737,400
08 Sept 20216.906.916.446.486.482,710,700
07 Sept 20216.897.066.816.956.951,705,200
03 Sept 20216.807.056.786.826.822,020,500
02 Sept 20216.746.976.726.856.852,296,100
01 Sept 20216.636.906.596.736.732,507,900
31 Aug 20216.536.736.486.606.602,679,500
30 Aug 20216.856.856.516.556.553,620,500
27 Aug 20217.227.276.766.816.815,085,500
26 Aug 20217.327.547.247.257.251,949,100
25 Aug 20217.347.597.237.327.323,288,600
24 Aug 20217.077.356.947.287.283,722,900
23 Aug 20216.307.386.257.157.158,338,400
20 Aug 20216.216.416.126.176.173,573,100
19 Aug 20216.506.556.186.216.214,475,700
18 Aug 20216.746.926.486.706.702,932,500
17 Aug 20216.806.816.506.706.703,420,700
16 Aug 20217.287.286.856.916.913,586,600
13 Aug 20217.627.707.227.237.232,766,600
12 Aug 20217.907.907.517.747.742,427,900
11 Aug 20217.957.967.627.927.922,435,000
10 Aug 20218.308.507.947.967.962,793,700
09 Aug 20217.548.397.438.288.284,296,200
06 Aug 20217.457.747.307.457.454,947,400
05 Aug 20217.617.687.377.627.623,414,200
04 Aug 20217.658.057.597.607.602,832,100
03 Aug 20218.008.017.537.617.612,172,000
02 Aug 20218.018.217.907.927.921,626,200
30 July 20217.928.287.918.018.011,117,300
29 July 20218.308.468.038.048.041,534,800
28 July 20217.958.407.848.298.292,155,900
27 July 20217.837.977.597.907.902,006,600
26 July 20217.628.187.367.927.923,266,100
23 July 20218.148.157.707.787.784,659,400
22 July 20218.628.658.158.208.202,412,700
21 July 20218.468.818.418.568.563,819,100
20 July 20218.438.508.038.438.435,561,000
19 July 20218.848.868.308.678.674,507,700
16 July 20219.239.469.019.089.081,919,300
15 July 20219.339.519.009.299.292,724,300
14 July 20219.759.939.239.369.363,635,900
13 July 20219.629.659.289.409.401,791,600
12 July 20219.649.779.219.739.731,952,500
09 July 20219.669.759.479.659.651,554,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...