Velo3D, Inc. (VLD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.2226

-0.0059

(-2.58%)

At close: 04:00PM EDT

0.2275

+0.00

(+2.20%)

After hours:

04:34PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.2268	0.2300	0.2210	0.2226	0.2226	1,949,928
07 May 2024	0.2320	0.2320	0.2210	0.2290	0.2290	2,012,900
06 May 2024	0.2340	0.2370	0.2210	0.2270	0.2270	2,683,400
03 May 2024	0.2440	0.2460	0.2110	0.2300	0.2300	8,325,600
02 May 2024	0.2690	0.2690	0.2300	0.2300	0.2300	4,703,400
01 May 2024	0.2750	0.2750	0.2600	0.2600	0.2600	2,817,000
30 Apr 2024	0.2800	0.2900	0.2580	0.2650	0.2650	3,148,900
29 Apr 2024	0.2400	0.2900	0.2380	0.2880	0.2880	4,284,300
26 Apr 2024	0.2320	0.2440	0.2270	0.2400	0.2400	2,789,500
25 Apr 2024	0.2370	0.2380	0.2230	0.2330	0.2330	2,601,500
24 Apr 2024	0.2410	0.2500	0.2320	0.2390	0.2390	3,219,100
23 Apr 2024	0.2490	0.2550	0.2380	0.2450	0.2450	2,897,500
22 Apr 2024	0.2590	0.2600	0.2350	0.2460	0.2460	4,886,300
19 Apr 2024	0.2700	0.2750	0.2490	0.2500	0.2500	5,818,400
18 Apr 2024	0.2650	0.2850	0.2600	0.2640	0.2640	2,719,200
17 Apr 2024	0.2850	0.3090	0.2640	0.2740	0.2740	3,813,500
16 Apr 2024	0.2930	0.3120	0.2800	0.2880	0.2880	3,374,800
15 Apr 2024	0.3200	0.3200	0.2700	0.2960	0.2960	6,253,900
12 Apr 2024	0.3300	0.3450	0.3090	0.3170	0.3170	6,619,400
11 Apr 2024	0.2990	0.3410	0.2850	0.3320	0.3320	17,158,700
10 Apr 2024	0.2970	0.3000	0.2650	0.2840	0.2840	24,459,200
09 Apr 2024	0.4570	0.4760	0.4070	0.4650	0.4650	5,548,000
08 Apr 2024	0.4940	0.4940	0.4210	0.4500	0.4500	4,323,200
05 Apr 2024	0.5170	0.5170	0.4370	0.4640	0.4640	5,245,500
04 Apr 2024	0.6100	0.6310	0.4970	0.4970	0.4970	9,299,900
03 Apr 2024	0.5200	0.5900	0.4960	0.5780	0.5780	8,687,200
02 Apr 2024	0.5100	0.6250	0.4610	0.5570	0.5570	11,253,800
01 Apr 2024	0.4500	0.5480	0.4300	0.5220	0.5220	8,928,400
28 Mar 2024	0.3820	0.4650	0.3750	0.4560	0.4560	7,445,200
27 Mar 2024	0.3730	0.3990	0.3200	0.3970	0.3970	16,436,300
26 Mar 2024	0.5450	0.6200	0.5050	0.5790	0.5790	14,932,900
25 Mar 2024	0.5400	0.5600	0.5000	0.5540	0.5540	7,355,600
22 Mar 2024	0.5680	0.5700	0.4830	0.5400	0.5400	8,282,700
21 Mar 2024	0.4650	0.5690	0.4500	0.5500	0.5500	12,328,100
20 Mar 2024	0.4610	0.4650	0.4330	0.4650	0.4650	3,973,300
19 Mar 2024	0.4800	0.4910	0.4250	0.4520	0.4520	7,422,800
18 Mar 2024	0.4650	0.4890	0.4100	0.4320	0.4320	9,964,400
15 Mar 2024	0.3760	0.4900	0.3600	0.4230	0.4230	14,051,000
14 Mar 2024	0.3550	0.3860	0.3400	0.3610	0.3610	9,292,200
13 Mar 2024	0.3300	0.3680	0.3200	0.3370	0.3370	3,181,600
12 Mar 2024	0.3600	0.3630	0.3250	0.3350	0.3350	4,705,200
11 Mar 2024	0.3750	0.3900	0.3200	0.3600	0.3600	12,671,300
08 Mar 2024	0.3320	0.3680	0.3050	0.3650	0.3650	30,363,200
07 Mar 2024	0.2650	0.3490	0.2650	0.2940	0.2940	14,019,900
06 Mar 2024	0.2580	0.2660	0.2530	0.2570	0.2570	2,506,200
05 Mar 2024	0.2600	0.2680	0.2510	0.2510	0.2510	1,800,400
04 Mar 2024	0.2630	0.2720	0.2590	0.2600	0.2600	2,903,500
01 Mar 2024	0.2730	0.2730	0.2510	0.2520	0.2520	3,990,000
29 Feb 2024	0.2770	0.2950	0.2620	0.2730	0.2730	4,060,100
28 Feb 2024	0.2770	0.2800	0.2700	0.2760	0.2760	1,729,600
27 Feb 2024	0.2770	0.2800	0.2650	0.2710	0.2710	2,249,800
26 Feb 2024	0.2600	0.2850	0.2600	0.2820	0.2820	1,663,700
23 Feb 2024	0.2690	0.2850	0.2600	0.2600	0.2600	2,374,300
22 Feb 2024	0.2700	0.2840	0.2550	0.2690	0.2690	2,672,000
21 Feb 2024	0.2800	0.3100	0.2700	0.2730	0.2730	3,052,700
20 Feb 2024	0.3200	0.3230	0.2800	0.2810	0.2810	2,898,700
16 Feb 2024	0.3000	0.3250	0.2910	0.3090	0.3090	5,352,500
15 Feb 2024	0.2760	0.3140	0.2650	0.3100	0.3100	8,151,600
14 Feb 2024	0.2600	0.2700	0.2530	0.2590	0.2590	2,053,600
13 Feb 2024	0.2950	0.3060	0.2340	0.2520	0.2520	10,510,800
12 Feb 2024	0.2790	0.3050	0.2750	0.3050	0.3050	3,293,200
09 Feb 2024	0.2800	0.2840	0.2620	0.2700	0.2700	4,392,200
08 Feb 2024	0.2110	0.2680	0.2040	0.2630	0.2630	9,502,300
07 Feb 2024	0.2300	0.2340	0.1890	0.2000	0.2000	8,883,100
06 Feb 2024	0.2450	0.2560	0.2180	0.2260	0.2260	6,182,600
05 Feb 2024	0.2680	0.2680	0.2320	0.2450	0.2450	4,013,000
02 Feb 2024	0.2650	0.2700	0.2510	0.2560	0.2560	4,065,600
01 Feb 2024	0.3140	0.3290	0.2450	0.2500	0.2500	6,997,400
31 Jan 2024	0.3000	0.3390	0.2990	0.3140	0.3140	4,931,700
30 Jan 2024	0.3170	0.3190	0.2960	0.3080	0.3080	2,614,500
29 Jan 2024	0.2930	0.3150	0.2840	0.3130	0.3130	3,974,200
26 Jan 2024	0.2680	0.3370	0.2550	0.2880	0.2880	15,714,500
25 Jan 2024	0.2660	0.2690	0.2450	0.2590	0.2590	3,585,900
24 Jan 2024	0.2540	0.2620	0.2530	0.2590	0.2590	2,586,000
23 Jan 2024	0.2700	0.2700	0.2440	0.2540	0.2540	3,308,300
22 Jan 2024	0.2500	0.2600	0.2390	0.2600	0.2600	5,849,500
19 Jan 2024	0.2890	0.2890	0.2600	0.2600	0.2600	6,524,900
18 Jan 2024	0.3090	0.3090	0.2730	0.2860	0.2860	4,422,600
17 Jan 2024	0.2900	0.3140	0.2800	0.3040	0.3040	6,611,800
16 Jan 2024	0.3230	0.3260	0.2830	0.2850	0.2850	6,246,300
12 Jan 2024	0.3130	0.3290	0.3070	0.3150	0.3150	3,049,300
11 Jan 2024	0.3100	0.3100	0.3000	0.3050	0.3050	5,697,900
10 Jan 2024	0.3410	0.3490	0.3050	0.3060	0.3060	5,803,600
09 Jan 2024	0.3300	0.3430	0.3210	0.3370	0.3370	4,167,000
08 Jan 2024	0.3590	0.3600	0.3310	0.3340	0.3340	6,627,400
05 Jan 2024	0.3550	0.3560	0.3410	0.3450	0.3450	5,639,400
04 Jan 2024	0.3680	0.3740	0.3530	0.3590	0.3590	6,048,100
03 Jan 2024	0.3820	0.3820	0.3510	0.3640	0.3640	6,199,900
02 Jan 2024	0.4070	0.4090	0.3690	0.3710	0.3710	9,474,600
29 Dec 2023	0.4350	0.4350	0.3900	0.3980	0.3980	10,734,800
28 Dec 2023	0.4860	0.4860	0.4130	0.4190	0.4190	22,559,800
27 Dec 2023	0.6090	0.6500	0.6000	0.6310	0.6310	7,186,700
26 Dec 2023	0.5850	0.6240	0.5780	0.6030	0.6030	5,673,000
22 Dec 2023	0.5000	0.6090	0.4900	0.5750	0.5750	11,866,700
21 Dec 2023	0.4950	0.5320	0.4740	0.4870	0.4870	6,230,400
20 Dec 2023	0.5300	0.5720	0.4940	0.5060	0.5060	8,771,700
19 Dec 2023	0.5370	0.5490	0.5170	0.5220	0.5220	5,501,900
18 Dec 2023	0.5940	0.5940	0.5300	0.5300	0.5300	4,028,200
15 Dec 2023	0.7360	0.7400	0.5510	0.5650	0.5650	8,676,800
14 Dec 2023	0.6620	0.7300	0.6580	0.6900	0.6900	6,818,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.60060.0000(-0.00%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL79.19+0.81(+1.03%)

GOLD2,316.40-7.80(-0.34%)

Velo3D, Inc. (VLD)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6006
0.0000(-0.00%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
79.19
+0.81(+1.03%)

GOLD
2,316.40
-7.80(-0.34%)