Velo3D Inc. (VLD)
NYSE: VLD
· Real-Time Price · USD
1.28
-0.07 (-5.19%)
At close: Sep 10, 2024, 10:00 PM
VLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 0.75 | 0.75 | 0.67 | 0.74 | 0.74 | 1.37% | 15,846 |
| Oct 4, 2024 | 0.70 | 0.77 | 0.70 | 0.73 | 0.73 | -2.67% | 15,601 |
| Oct 3, 2024 | 0.76 | 0.77 | 0.68 | 0.75 | 0.75 | -10.71% | 29,030 |
| Oct 2, 2024 | 0.97 | 0.98 | 0.75 | 0.84 | 0.84 | -6.67% | 19,702 |
| Oct 1, 2024 | 0.80 | 0.97 | 0.64 | 0.90 | 0.90 | 25.00% | 74,925 |
| Sep 30, 2024 | 0.57 | 0.88 | 0.52 | 0.72 | 0.72 | 38.46% | 167,539 |
| Sep 27, 2024 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -1.89% | 41,599 |
| Sep 26, 2024 | 0.68 | 0.80 | 0.46 | 0.53 | 0.53 | -28.38% | 232,596 |
| Sep 25, 2024 | 0.65 | 0.77 | 0.62 | 0.74 | 0.74 | 13.85% | 61,507 |
| Sep 24, 2024 | 0.67 | 0.77 | 0.62 | 0.65 | 0.65 | -7.14% | 74,959 |
| Sep 23, 2024 | 0.81 | 0.99 | 0.63 | 0.70 | 0.70 | -25.53% | 144,165 |
| Sep 20, 2024 | 1.00 | 1.10 | 0.80 | 0.94 | 0.94 | -3.09% | 80,271 |
| Sep 19, 2024 | 0.73 | 1.20 | 0.73 | 0.97 | 0.97 | 42.65% | 157,311 |
| Sep 18, 2024 | 0.42 | 0.78 | 0.42 | 0.68 | 0.68 | 61.90% | 155,954 |
| Sep 17, 2024 | 0.40 | 0.47 | 0.38 | 0.42 | 0.42 | 10.53% | 85,783 |
| Sep 16, 2024 | 0.31 | 0.43 | 0.30 | 0.38 | 0.38 | 22.58% | 361,564 |
| Sep 13, 2024 | 0.58 | 0.62 | 0.31 | 0.31 | 0.31 | -44.64% | 456,366 |
| Sep 12, 2024 | 0.60 | 0.71 | 0.56 | 0.56 | 0.56 | -9.68% | 193,909 |
| Sep 11, 2024 | 1.10 | 1.13 | 0.55 | 0.62 | 0.62 | -51.56% | 689,762 |
| Sep 10, 2024 | 1.33 | 1.36 | 1.24 | 1.28 | 1.28 | -5.19% | 134,276 |