Velodyne Lidar Inc. (VLDR)
NASDAQ: VLDR
· Real-Time Price · USD
1.26
0.00 (0.00%)
At close: Feb 10, 2023, 10:00 PM
VLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2023 | 1.25 | 1.30 | 1.16 | 1.26 | 1.26 | 0.80% | 1,880,859 |
| Feb 9, 2023 | 1.39 | 1.44 | 1.24 | 1.25 | 1.25 | -7.41% | 2,321,585 |
| Feb 8, 2023 | 1.35 | 1.42 | 1.33 | 1.35 | 1.35 | -2.17% | 1,556,325 |
| Feb 7, 2023 | 1.34 | 1.44 | 1.32 | 1.38 | 1.38 | 5.34% | 2,698,779 |
| Feb 6, 2023 | 1.48 | 1.48 | 1.28 | 1.31 | 1.31 | -12.08% | 3,986,147 |
| Feb 3, 2023 | 1.39 | 1.58 | 1.37 | 1.49 | 1.49 | 4.93% | 5,941,729 |
| Feb 2, 2023 | 1.26 | 1.54 | 1.26 | 1.42 | 1.42 | 17.36% | 7,762,182 |
| Feb 1, 2023 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 3.42% | 2,454,260 |
| Jan 31, 2023 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 9.35% | 2,001,921 |
| Jan 30, 2023 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 1,383,316 |
| Jan 27, 2023 | 1.04 | 1.13 | 1.03 | 1.13 | 1.13 | 5.61% | 1,697,953 |
| Jan 26, 2023 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 9.18% | 1,400,816 |
| Jan 25, 2023 | 0.97 | 1.00 | 0.93 | 0.98 | 0.98 | -1.01% | 943,940 |
| Jan 24, 2023 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 1,056,571 |
| Jan 23, 2023 | 0.95 | 1.01 | 0.92 | 1.00 | 1.00 | 5.26% | 2,193,891 |
| Jan 20, 2023 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 1,613,218 |
| Jan 19, 2023 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -9.90% | 2,252,062 |
| Jan 18, 2023 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 1,309,033 |
| Jan 17, 2023 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 1,257,810 |
| Jan 13, 2023 | 0.96 | 1.01 | 0.93 | 1.01 | 1.01 | 4.12% | 1,818,989 |