New Zealand markets closed

Velodyne Lidar, Inc. (VLDR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.08-0.39 (-6.03%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.416.426.026.086.081,916,300
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 Sep 20215.885.975.785.925.922,556,900
29 Sep 20216.126.155.805.815.814,187,600
28 Sep 20216.546.756.066.076.075,807,900
27 Sep 20216.236.696.106.596.593,761,400
24 Sep 20216.336.426.216.236.231,566,300
23 Sep 20216.356.466.246.446.441,817,900
22 Sep 20216.316.536.256.296.291,873,600
21 Sep 20216.156.316.056.286.282,574,600
20 Sep 20216.166.215.916.086.083,356,000
17 Sep 20216.436.626.346.416.415,560,900
16 Sep 20216.306.966.036.496.497,096,800
15 Sep 20216.316.396.186.386.381,629,000
14 Sep 20216.496.646.236.326.322,523,700
13 Sep 20216.486.716.336.506.501,942,100
10 Sep 20216.606.836.446.496.491,819,300
09 Sep 20216.446.716.386.556.551,737,400
08 Sep 20216.906.916.446.486.482,710,700
07 Sep 20216.897.066.816.956.951,705,200
03 Sep 20216.807.056.786.826.822,020,500
02 Sep 20216.746.976.726.856.852,296,100
01 Sep 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 Jul 20217.928.287.918.018.011,117,300
29 Jul 20218.308.468.038.048.041,534,800
28 Jul 20217.958.407.848.298.292,155,900
27 Jul 20217.837.977.597.907.902,006,600
26 Jul 20217.628.187.367.927.923,266,100
23 Jul 20218.148.157.707.787.784,659,400
22 Jul 20218.628.658.158.208.202,412,700
21 Jul 20218.468.818.418.568.563,819,100
20 Jul 20218.438.508.038.438.435,561,000
19 Jul 20218.848.868.308.678.674,507,700
16 Jul 20219.239.469.019.089.081,919,300
15 Jul 20219.339.519.009.299.292,724,300
14 Jul 20219.759.939.239.369.363,635,900
13 Jul 20219.629.659.289.409.401,791,600
12 Jul 20219.649.779.219.739.731,952,500
09 Jul 20219.669.759.479.659.651,554,600
08 Jul 20219.039.629.009.609.602,460,000
07 Jul 20219.939.949.249.289.284,192,400
06 Jul 202110.0710.149.859.969.962,550,000
02 Jul 202110.3810.3910.0010.1110.112,813,100
01 Jul 202110.6010.7510.2210.3410.343,154,700
30 Jun 202110.8710.9210.5910.6410.643,062,600
29 Jun 202111.2211.4410.8910.9510.952,443,600
28 Jun 202111.1211.3110.9111.1911.193,022,000
25 Jun 202111.5211.8510.9511.1211.1213,749,900
24 Jun 202111.6011.9111.3711.4711.473,329,300
23 Jun 202111.2011.6811.1911.6011.603,480,700
22 Jun 202110.9611.2310.5911.1911.193,126,000
21 Jun 202110.6511.0410.4610.9810.983,687,700
18 Jun 202110.8711.0510.3810.7910.795,569,700
17 Jun 202111.1411.5510.8510.9310.934,038,200
16 Jun 202110.6111.3210.5711.2311.235,015,200
15 Jun 202111.0411.0410.5710.7210.723,215,800
14 Jun 202111.2311.4210.8811.0411.043,874,200
11 Jun 202111.2311.3410.8111.0711.073,345,900
10 Jun 202111.7311.7511.0211.0911.093,733,600
09 Jun 202112.7712.7911.4211.4811.487,872,000
08 Jun 202110.2912.5410.2912.2512.2518,153,800
07 Jun 202110.2210.369.8710.1310.134,033,000
04 Jun 20219.8510.449.7910.0810.085,089,200
03 Jun 202110.1410.169.639.869.867,256,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...