New Zealand markets open in 4 hours 10 minutes

Velodyne Lidar, Inc. (VLDR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5485+0.3985 (+34.65%)
As of 01:50PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.21001.73001.19001.54851.548519,092,745
09 Aug 20221.28001.28001.14001.15001.15003,545,300
08 Aug 20221.27001.32001.26001.27001.27003,548,300
05 Aug 20221.24001.29001.21001.24001.24002,780,600
04 Aug 20221.23001.28001.21001.28001.28004,978,000
03 Aug 20221.15001.23001.15001.22001.22005,905,200
02 Aug 20221.01001.16001.01001.12001.12006,998,100
01 Aug 20221.04001.07001.01001.03001.03001,967,500
29 Jul 20221.02001.05000.98001.05001.05005,807,600
28 Jul 20220.99001.02000.96001.02001.02003,362,100
27 Jul 20220.98001.00000.95000.99000.99002,840,800
26 Jul 20220.99001.00000.95000.97000.97001,950,300
25 Jul 20220.98000.99000.95000.98000.98003,909,200
22 Jul 20221.09001.10000.95000.95000.95006,037,100
21 Jul 20221.15001.16001.08001.10001.10004,424,300
20 Jul 20221.11001.18001.10001.15001.15005,737,500
19 Jul 20221.05001.11001.04001.10001.10002,763,500
18 Jul 20221.06001.08001.03001.03001.03002,259,300
15 Jul 20221.02001.04000.97001.03001.03002,678,100
14 Jul 20220.97001.00000.96000.99000.99002,112,800
13 Jul 20220.95001.00000.95000.98000.98001,799,700
12 Jul 20220.96000.99000.95000.98000.98001,948,600
11 Jul 20221.03001.05000.95000.95000.95003,542,200
08 Jul 20221.04001.06001.00001.05001.05002,579,200
07 Jul 20221.02001.06000.98001.04001.04003,678,600
06 Jul 20221.03001.06000.98000.99000.99004,225,500
05 Jul 20220.98001.03000.91001.03001.03004,243,400
01 Jul 20220.96000.99000.83000.98000.980011,486,500
30 Jun 20221.01001.05000.94000.96000.960012,148,300
29 Jun 20221.08001.09001.00001.02001.02006,375,400
28 Jun 20221.20001.21001.07001.09001.09008,650,800
27 Jun 20221.24001.25001.12001.13001.13004,790,400
24 Jun 20221.26001.31001.20001.23001.230020,911,300
23 Jun 20221.22001.24001.13001.24001.24009,767,700
22 Jun 20221.22001.26001.19001.20001.20005,006,300
21 Jun 20221.29001.32001.19001.24001.24005,047,800
17 Jun 20221.22001.30001.22001.27001.27005,574,400
16 Jun 20221.28001.29001.19001.23001.23003,555,500
15 Jun 20221.28001.37001.27001.33001.33002,499,600
14 Jun 20221.31001.31001.25001.30001.30002,403,900
13 Jun 20221.38001.40001.25001.26001.26004,726,000
10 Jun 20221.49001.49001.42001.43001.43002,166,300
09 Jun 20221.65001.66001.47001.48001.48003,326,200
08 Jun 20221.62001.72001.62001.67001.67001,696,000
07 Jun 20221.66001.68001.57001.62001.62003,027,500
06 Jun 20221.74001.76001.65001.67001.67001,591,000
03 Jun 20221.70001.75001.64001.69001.69002,485,600
02 Jun 20221.63001.75001.61001.70001.70002,638,200
01 Jun 20221.69001.74001.60001.62001.62001,937,800
31 May 20221.68001.77001.61001.69001.69008,205,200
27 May 20221.59001.68001.59001.64001.64002,549,300
26 May 20221.57001.63001.52001.59001.59002,153,100
25 May 20221.47001.59001.44001.56001.56002,450,000
24 May 20221.60001.60001.46001.48001.48002,820,300
23 May 20221.63001.65001.56001.63001.63002,798,300
20 May 20221.75001.77001.55001.61001.61002,983,000
19 May 20221.65001.79001.65001.73001.73002,098,000
18 May 20221.71001.81001.63001.66001.66002,003,700
17 May 20221.77001.82001.68001.74001.74002,071,100
16 May 20221.79001.84001.69001.71001.71004,140,700
13 May 20221.70001.85001.69001.82001.82003,972,500
12 May 20221.45001.68001.42001.63001.63004,054,400
11 May 20221.58001.66001.45001.46001.46003,673,500
10 May 20221.67001.68001.49001.58001.58005,447,500
09 May 20221.72001.72001.61001.62001.62003,197,000
06 May 20221.84001.86001.64001.77001.77003,613,100
05 May 20221.99002.03001.86001.90001.90002,964,400
04 May 20222.02002.07001.88002.05002.05002,197,000
03 May 20222.01002.04001.93002.03002.03002,144,000
02 May 20221.90002.01001.84002.01002.01002,686,800
29 Apr 20221.91002.02001.86001.88001.88002,669,600
28 Apr 20221.88001.94001.77001.93001.93003,434,600
27 Apr 20221.90001.96001.85001.87001.87004,389,100
26 Apr 20222.02002.08001.90001.91001.91004,434,300
25 Apr 20221.98002.07001.96002.05002.05003,085,100
22 Apr 20221.97002.05001.97001.98001.98003,362,500
21 Apr 20222.08002.16001.96001.97001.97003,888,000
20 Apr 20222.14002.16002.00002.03002.03004,420,500
19 Apr 20222.03002.17002.02002.13002.13002,366,100
18 Apr 20222.12002.13001.98002.04002.04002,842,500
14 Apr 20222.17002.18002.07002.08002.08002,836,100
13 Apr 20222.16002.25002.13002.20002.20001,718,900
12 Apr 20222.25002.30002.13002.15002.15003,453,900
11 Apr 20222.17002.24002.09002.20002.20002,346,800
08 Apr 20222.26002.28002.18002.18002.18002,275,900
07 Apr 20222.32002.36002.19002.26002.26003,242,600
06 Apr 20222.49002.49002.29002.32002.32003,764,500
05 Apr 20222.62002.66002.47002.48002.48002,995,900
04 Apr 20222.54002.71002.48002.67002.67003,578,400
01 Apr 20222.57002.64002.48002.50002.50002,536,600
31 Mar 20222.63002.64002.54002.56002.56002,577,600
30 Mar 20222.62002.76002.55002.62002.62005,455,400
29 Mar 20222.44002.67002.44002.63002.63005,730,400
28 Mar 20222.35002.71002.33002.40002.40004,191,500
25 Mar 20222.50002.51002.27002.30002.30005,831,800
24 Mar 20222.51002.55002.42002.52002.52004,161,400
23 Mar 20222.53002.65002.44002.45002.45004,461,200
22 Mar 20222.45002.63002.41002.56002.56005,488,800
21 Mar 20222.49002.51002.34002.42002.42005,636,200
18 Mar 20222.52002.61002.44002.44002.44007,504,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...