Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velo3D Inc (NY: VLD )

0.1500 -0.0082 (-5.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.620 3.840 3.480 3.500 1,298,545 -0.19(-5.15%)
Apr 28, 2022 3.710 3.720 3.420 3.690 1,841,902 +0.06(+1.65%)
Apr 27, 2022 3.850 3.918 3.600 3.630 2,113,416 -0.21(-5.47%)
Apr 26, 2022 4.380 4.430 3.780 3.840 2,662,196 -0.56(-12.73%)
Apr 25, 2022 4.310 4.429 4.160 4.400 2,097,843 +0.03(+0.69%)
Apr 22, 2022 4.440 4.520 4.240 4.370 2,032,220 -0.11(-2.46%)
Apr 21, 2022 4.840 4.890 4.440 4.480 1,814,278 -0.29(-6.08%)
Apr 20, 2022 4.960 5.000 4.690 4.770 1,870,223 -0.03(-0.63%)
Apr 19, 2022 4.880 4.930 4.715 4.800 3,210,737 -0.06(-1.23%)
Apr 18, 2022 5.110 5.160 4.860 4.860 1,431,119 -0.33(-6.36%)
Apr 14, 2022 5.490 5.550 5.100 5.190 1,566,319 -0.31(-5.64%)
Apr 13, 2022 5.790 5.870 5.440 5.500 1,708,318 -0.29(-5.01%)
Apr 12, 2022 6.190 6.320 5.710 5.790 1,751,758 -0.27(-4.46%)
Apr 11, 2022 6.450 6.460 5.900 6.060 1,001,970 -0.47(-7.20%)
Apr 08, 2022 6.930 6.940 6.300 6.530 707,861 -0.28(-4.11%)
Apr 07, 2022 6.900 6.990 6.370 6.810 1,371,291 +0.48(+7.58%)
Apr 06, 2022 8.350 8.410 6.300 6.330 3,595,650 -2.28(-26.48%)
Apr 05, 2022 8.690 8.740 8.220 8.610 915,034 -0.18(-2.05%)
Apr 04, 2022 9.410 9.500 8.730 8.790 849,929 -0.71(-7.47%)
Apr 01, 2022 9.270 9.540 9.120 9.500 523,382 +0.19(+2.04%)
Mar 31, 2022 10.15 10.25 9.210 9.310 718,019 -0.94(-9.17%)
Mar 30, 2022 10.32 10.70 10.03 10.25 558,079 -0.29(-2.75%)
Mar 29, 2022 9.850 10.90 9.810 10.54 773,196 +0.73(+7.44%)
Mar 28, 2022 10.16 10.30 9.420 9.810 673,144 -0.42(-4.11%)
Mar 25, 2022 9.110 10.38 8.950 10.23 996,774 +1.25(+13.92%)
Mar 24, 2022 8.620 9.040 8.480 8.980 358,639 +0.36(+4.18%)
Mar 23, 2022 8.380 8.650 8.049 8.620 398,776 +0.17(+2.01%)
Mar 22, 2022 8.340 8.599 8.222 8.450 480,010 +0.20(+2.42%)
Mar 21, 2022 8.330 8.463 8.090 8.250 441,324 -0.08(-0.96%)
Mar 18, 2022 7.770 8.380 7.770 8.330 559,676 +0.48(+6.11%)
Mar 17, 2022 7.620 7.954 7.530 7.850 359,920 +0.15(+1.95%)
Mar 16, 2022 7.130 7.750 7.110 7.700 484,754 +0.66(+9.38%)
Mar 15, 2022 6.950 7.230 6.950 7.040 288,620 +0.06(+0.86%)
Mar 14, 2022 7.250 7.260 6.930 6.980 377,662 -0.02(-0.29%)
Mar 11, 2022 7.190 7.200 6.960 7.000 294,261 -0.15(-2.10%)
Mar 10, 2022 7.350 7.430 7.000 7.150 303,081 -0.24(-3.25%)
Mar 09, 2022 7.460 7.740 7.330 7.390 377,692 +0.15(+2.07%)
Mar 08, 2022 6.850 7.630 6.750 7.240 518,319 +0.42(+6.16%)
Mar 07, 2022 7.000 7.220 6.780 6.820 865,477 -0.21(-2.99%)
Mar 04, 2022 6.880 7.520 6.850 7.030 2,921,602 -0.10(-1.40%)
Mar 03, 2022 7.780 7.880 6.975 7.130 836,460 -0.65(-8.35%)
Mar 02, 2022 8.040 8.200 7.740 7.780 340,999 -0.25(-3.11%)
Mar 01, 2022 8.070 8.220 7.820 8.030 291,041 -0.10(-1.23%)
Feb 28, 2022 8.000 8.190 7.790 8.130 435,481 +0.08(+0.99%)
Feb 25, 2022 7.640 8.050 7.500 8.050 454,642 +0.44(+5.78%)
Feb 24, 2022 6.590 7.620 6.542 7.610 779,902 +0.39(+5.40%)
Feb 23, 2022 7.210 7.330 7.150 7.220 418,798 +0.03(+0.42%)
Feb 22, 2022 7.190 7.340 6.870 7.190 514,298 -0.18(-2.44%)
Feb 18, 2022 7.370 0 +0.07(+0.96%)
Feb 17, 2022 7.400 7.520 7.270 7.300 250,979 -0.24(-3.18%)
Feb 16, 2022 7.510 7.720 7.336 7.540 301,851 +0.01(+0.13%)
Feb 15, 2022 7.140 7.560 7.060 7.530 296,844 +0.51(+7.26%)
Feb 14, 2022 6.890 7.120 6.867 7.020 488,512 -0.01(-0.14%)
Feb 11, 2022 7.310 7.720 6.920 7.030 749,456 -0.28(-3.83%)
Feb 10, 2022 7.360 7.770 6.980 7.310 593,642 -0.20(-2.66%)
Feb 09, 2022 7.000 7.590 6.900 7.510 611,463 +0.56(+8.06%)
Feb 08, 2022 6.750 6.950 6.600 6.950 575,864 +0.28(+4.20%)
Feb 07, 2022 6.550 7.080 6.510 6.670 768,973 +0.36(+5.71%)
Feb 04, 2022 6.140 6.450 6.010 6.310 357,789 +0.22(+3.61%)
Feb 03, 2022 6.130 6.090 443,271 -0.19(-3.03%)
Feb 02, 2022 6.750 6.750 6.055 6.280 528,213 -0.30(-4.56%)
Feb 01, 2022 6.470 6.580 6.220 6.580 539,554 +0.13(+2.02%)
Jan 31, 2022 5.790 6.470 6.450 664,932 +0.63(+10.82%)
Jan 28, 2022 5.620 5.850 5.275 5.820 659,491 +0.20(+3.56%)
Jan 27, 2022 5.960 5.990 5.500 5.620 1,649,579 -0.08(-1.40%)
Jan 26, 2022 5.970 6.270 5.650 5.700 745,838 +0.06(+1.06%)
Jan 25, 2022 5.400 5.660 5.242 5.640 770,291 +0.21(+3.87%)
Jan 24, 2022 5.190 5.520 4.880 5.430 1,595,475 +0.02(+0.37%)
Jan 21, 2022 5.430 5.430 5.020 5.410 2,719,370 -0.05(-0.92%)
Jan 20, 2022 5.400 5.770 5.370 5.460 958,071 +0.09(+1.68%)
Jan 19, 2022 5.320 5.540 5.270 5.370 1,210,765 +0.08(+1.51%)
Jan 18, 2022 5.430 5.540 5.220 5.290 602,023 -0.30(-5.37%)
Jan 14, 2022 5.590 0 +0.02(+0.36%)
Jan 13, 2022 5.940 6.030 5.520 5.570 560,509 -0.30(-5.11%)
Jan 12, 2022 6.240 6.430 5.870 5.870 583,501 -0.31(-5.02%)
Jan 11, 2022 5.960 6.335 5.900 6.180 581,427 +0.23(+3.87%)
Jan 10, 2022 6.140 6.140 5.810 5.950 765,677 -0.28(-4.49%)
Jan 07, 2022 6.610 6.669 6.160 6.230 693,064 -0.34(-5.18%)
Jan 06, 2022 7.230 7.250 6.530 6.570 1,037,975 -0.81(-10.98%)
Jan 05, 2022 8.180 8.200 7.315 7.380 650,744 -0.81(-9.89%)
Jan 04, 2022 7.920 8.230 7.745 8.190 898,297 +0.35(+4.46%)
Jan 03, 2022 7.870 8.040 7.620 7.840 815,596 +0.03(+0.38%)
Dec 31, 2021 7.890 7.920 7.570 7.810 622,877 -0.06(-0.76%)
Dec 30, 2021 8.270 8.430 7.810 7.870 597,855 -0.39(-4.72%)
Dec 29, 2021 8.250 8.360 8.060 8.260 453,644 -0.06(-0.72%)
Dec 28, 2021 8.180 8.415 8.160 8.320 563,975 +0.14(+1.71%)
Dec 27, 2021 7.650 8.395 7.650 8.180 742,039 +0.56(+7.35%)
Dec 23, 2021 7.590 7.730 7.400 7.620 309,327 +0.18(+2.42%)
Dec 22, 2021 7.340 7.730 7.310 7.440 288,013 +0.07(+0.95%)
Dec 21, 2021 7.440 7.640 7.310 7.370 897,532 +0.11(+1.52%)
Dec 20, 2021 7.330 7.570 7.230 7.260 1,147,918 -0.26(-3.46%)
Dec 17, 2021 7.580 7.810 7.080 7.520 4,662,434 -0.19(-2.46%)
Dec 16, 2021 8.230 8.580 7.610 7.710 1,356,862 -0.48(-5.86%)
Dec 15, 2021 7.960 8.310 7.530 8.190 1,495,588 +0.26(+3.28%)
Dec 14, 2021 8.140 8.460 7.770 7.930 979,049 -0.25(-3.06%)
Dec 13, 2021 9.050 9.190 8.130 8.180 1,236,634 -0.87(-9.61%)
Dec 10, 2021 9.190 9.720 8.930 9.050 937,319 -0.17(-1.84%)
Dec 09, 2021 9.070 9.860 8.880 9.220 840,109 +0.01(+0.11%)
Dec 08, 2021 9.430 9.430 8.900 9.210 1,071,418 -0.03(-0.32%)
Dec 07, 2021 9.350 9.770 9.110 9.240 1,184,076 +0.22(+2.44%)
Dec 06, 2021 8.730 9.160 8.330 9.020 1,480,604 +0.31(+3.56%)
Dec 03, 2021 9.590 9.710 8.525 8.710 1,628,036 -0.86(-8.99%)
Dec 02, 2021 9.600 10.17 9.200 9.570 1,331,422 -0.07(-0.73%)
Dec 01, 2021 10.96 11.00 9.480 9.640 1,589,257 -1.13(-10.49%)
Nov 30, 2021 11.01 11.24 10.86 10.77 1,436,342 -0.36(-3.23%)
Nov 29, 2021 11.41 11.41 10.52 11.13 1,406,314 -0.18(-1.59%)
Nov 26, 2021 10.62 11.37 10.62 11.31 509,383 +0.03(+0.27%)
Nov 24, 2021 10.80 11.56 10.30 11.28 768,741 +0.51(+4.74%)
Nov 23, 2021 10.82 11.10 10.62 10.77 2,199,064 -0.01(-0.09%)
Nov 22, 2021 11.86 12.00 10.30 10.78 1,815,711 -1.33(-10.98%)
Nov 19, 2021 12.37 12.95 11.34 12.11 1,773,287 -0.26(-2.10%)
Nov 18, 2021 12.70 12.41 12.01 12.37 2,396,476 -0.38(-2.98%)
Nov 17, 2021 11.62 12.80 11.51 12.75 1,472,270 +0.90(+7.59%)
Nov 16, 2021 11.42 11.86 10.86 11.85 857,624 +0.25(+2.16%)
Nov 15, 2021 11.60 12.10 11.40 11.60 555,379 -0.17(-1.44%)
Nov 12, 2021 11.75 11.81 11.07 11.77 928,972 -0.03(-0.25%)
Nov 11, 2021 11.72 11.95 11.25 11.80 910,370 +0.22(+1.90%)
Nov 10, 2021 10.40 11.58 2,660,970 +0.14(+1.22%)
Nov 09, 2021 12.06 12.23 11.11 11.44 1,486,395 -0.84(-6.84%)
Nov 08, 2021 12.23 12.34 11.29 12.28 1,543,075 +0.05(+0.41%)
Nov 05, 2021 12.89 13.17 11.51 12.23 1,923,635 -0.31(-2.47%)
Nov 04, 2021 12.40 12.79 12.20 12.54 3,006,100 +0.54(+4.50%)
Nov 03, 2021 11.33 13.18 11.27 12.00 4,416,017 +1.01(+9.19%)
Nov 02, 2021 10.24 11.45 10.20 10.99 3,072,774 +0.99(+9.90%)
Nov 01, 2021 10.44 10.35 9.930 10.00 908,620 -0.29(-2.82%)
Oct 29, 2021 10.30 10.72 10.23 10.29 1,368,937 -0.08(-0.77%)
Oct 28, 2021 10.33 10.63 9.845 10.37 845,411 -0.07(-0.67%)
Oct 27, 2021 9.850 10.46 9.450 10.44 924,248 +0.59(+5.99%)
Oct 26, 2021 9.750 9.850 1,570,191 +0.62(+6.72%)
Oct 25, 2021 8.550 9.250 8.300 9.230 1,479,189 +1.02(+12.42%)
Oct 22, 2021 8.610 8.630 8.020 8.210 1,055,272 -0.34(-3.98%)
Oct 21, 2021 8.410 8.950 8.400 8.550 882,156 +0.36(+4.40%)
Oct 20, 2021 8.420 8.440 8.090 8.190 702,085 -0.22(-2.62%)
Oct 19, 2021 8.800 8.970 8.245 8.410 752,142 -0.27(-3.11%)
Oct 18, 2021 8.100 8.720 8.030 8.680 999,148 +0.81(+10.29%)
Oct 15, 2021 8.100 8.130 7.820 7.870 576,364 -0.14(-1.75%)
Oct 14, 2021 8.150 8.190 7.960 8.010 558,815 +0.09(+1.14%)
Oct 13, 2021 7.750 7.970 7.590 7.920 350,561 +0.16(+2.06%)
Oct 12, 2021 8.000 8.000 7.730 7.760 226,650 -0.17(-2.14%)
Oct 11, 2021 8.110 8.110 7.820 7.930 209,348 -0.07(-0.88%)
Oct 08, 2021 7.790 8.130 7.620 8.000 348,502 +0.45(+5.96%)
Oct 07, 2021 7.500 7.747 7.440 7.550 258,661 +0.15(+2.03%)
Oct 06, 2021 7.790 7.800 7.370 7.400 521,918 -0.48(-6.09%)
Oct 05, 2021 7.750 7.930 7.658 7.880 272,689 +0.18(+2.34%)
Oct 04, 2021 7.910 8.340 7.600 7.700 566,560 -0.20(-2.53%)
Oct 01, 2021 8.500 8.504 7.840 7.900 688,527 -0.47(-5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.