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

Velodyne Lidar Inc WT (NQ: VLDRW )

0.3200 UNCHANGED
Last Price Updated: 3:38 PM EST, Feb 10, 2023 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 (%)
Jun 30, 2021 3.350 3.450 3.300 3.430 27,128 -0.06(-1.72%)
Jun 29, 2021 3.670 3.670 3.490 3.490 11,579 -0.03(-0.85%)
Jun 28, 2021 3.750 3.750 3.490 3.520 8,366 +0.00(+0.00%)
Jun 25, 2021 3.800 3.800 3.450 3.520 28,288 -0.01(-0.28%)
Jun 24, 2021 3.610 3.750 3.420 3.530 25,360 +0.01(+0.28%)
Jun 23, 2021 3.350 3.540 3.280 3.520 28,371 +0.21(+6.18%)
Jun 22, 2021 3.330 3.350 3.210 3.315 24,523 -0.02(-0.62%)
Jun 21, 2021 3.420 3.450 3.210 3.336 20,388 -0.03(-1.02%)
Jun 18, 2021 3.550 3.720 3.320 3.370 63,963 -0.33(-8.92%)
Jun 17, 2021 3.620 3.770 3.600 3.700 17,449 -0.04(-1.09%)
Jun 16, 2021 3.710 3.790 3.600 3.741 21,936 +0.03(+0.83%)
Jun 15, 2021 3.900 3.900 3.550 3.710 23,374 -0.09(-2.47%)
Jun 14, 2021 3.700 3.900 3.700 3.804 22,995 +0.14(+3.93%)
Jun 11, 2021 3.470 3.750 3.460 3.660 20,157 +0.05(+1.39%)
Jun 10, 2021 3.700 3.750 3.450 3.610 46,140 -0.16(-4.25%)
Jun 09, 2021 4.000 4.000 3.610 3.770 68,616 +0.07(+1.89%)
Jun 08, 2021 3.220 3.800 3.210 3.700 113,363 +0.50(+15.62%)
Jun 07, 2021 3.070 3.250 3.070 3.200 28,745 +0.13(+4.23%)
Jun 04, 2021 3.110 3.200 3.000 3.070 29,125 +0.07(+2.33%)
Jun 03, 2021 3.100 3.128 3.000 3.000 26,543 -0.04(-1.32%)
Jun 02, 2021 2.960 3.174 2.890 3.040 51,530 +0.18(+6.29%)
Jun 01, 2021 2.960 3.110 2.860 2.860 38,079 -0.10(-3.38%)
May 28, 2021 3.090 3.190 2.922 2.960 23,047 -0.13(-4.21%)
May 27, 2021 3.000 3.590 3.000 3.090 25,631 +0.00(+0.00%)
May 26, 2021 2.910 3.100 2.910 3.090 19,132 +0.14(+4.74%)
May 25, 2021 3.220 3.220 2.900 2.950 29,692 +0.03(+1.03%)
May 24, 2021 2.960 3.050 2.850 2.920 49,622 -0.01(-0.34%)
May 21, 2021 3.150 3.150 2.900 2.930 32,298 -0.03(-1.02%)
May 20, 2021 3.180 3.180 2.880 2.960 15,105 -0.22(-6.92%)
May 19, 2021 3.120 3.200 3.002 3.180 9,636 +0.06(+1.92%)
May 18, 2021 3.450 3.600 3.050 3.120 32,425 -0.08(-2.50%)
May 17, 2021 2.990 3.400 2.990 3.200 9,241 +0.20(+6.67%)
May 14, 2021 2.770 3.000 2.770 3.000 34,698 +0.23(+8.30%)
May 13, 2021 3.050 3.120 2.590 2.770 64,904 -0.28(-9.18%)
May 12, 2021 3.200 3.265 3.050 3.050 17,027 -0.16(-4.98%)
May 11, 2021 3.030 3.210 2.800 3.210 94,661 -0.03(-0.93%)
May 10, 2021 3.280 3.380 3.050 3.240 59,308 -0.06(-1.97%)
May 07, 2021 3.310 3.400 3.250 3.305 35,298 -0.00(-0.15%)
May 06, 2021 3.450 3.737 3.270 3.310 42,478 -0.14(-4.06%)
May 05, 2021 3.500 3.670 3.430 3.450 105,181 -0.10(-2.81%)
May 04, 2021 3.590 3.670 3.440 3.550 40,722 -0.16(-4.31%)
May 03, 2021 3.900 4.090 3.621 3.710 65,496 -0.22(-5.60%)
Apr 30, 2021 3.780 4.150 3.780 3.930 31,600 -0.21(-5.07%)
Apr 29, 2021 4.210 4.300 4.000 4.140 27,820 +0.09(+2.22%)
Apr 28, 2021 4.060 4.200 3.900 4.050 22,594 -0.01(-0.25%)
Apr 27, 2021 4.500 4.750 4.020 4.060 53,775 -0.23(-5.36%)
Apr 26, 2021 3.800 4.390 3.800 4.290 206,925 +0.49(+12.89%)
Apr 23, 2021 3.810 3.900 3.600 3.800 95,800 +0.16(+4.40%)
Apr 22, 2021 3.770 3.820 3.460 3.640 54,898 -0.13(-3.45%)
Apr 21, 2021 3.500 3.770 3.430 3.770 134,977 +0.18(+5.01%)
Apr 20, 2021 3.630 3.710 3.435 3.590 43,468 -0.19(-5.03%)
Apr 19, 2021 3.600 3.800 3.420 3.780 79,668 +0.16(+4.42%)
Apr 16, 2021 3.990 4.000 3.620 3.620 104,400 -0.18(-4.74%)
Apr 15, 2021 3.990 3.990 3.700 3.800 50,224 +0.03(+0.80%)
Apr 14, 2021 3.960 4.100 3.660 3.770 42,145 -0.16(-4.07%)
Apr 13, 2021 3.820 4.100 3.810 3.930 40,200 +0.12(+3.12%)
Apr 12, 2021 4.130 4.225 3.800 3.811 53,996 -0.31(-7.50%)
Apr 09, 2021 4.240 4.380 4.120 4.120 14,300 -0.04(-0.96%)
Apr 08, 2021 4.340 4.400 4.080 4.160 20,307 -0.01(-0.25%)
Apr 07, 2021 4.270 4.390 4.100 4.171 24,931 -0.15(-3.46%)
Apr 06, 2021 4.020 4.350 4.020 4.320 73,546 +0.31(+7.73%)
Apr 05, 2021 4.400 4.400 3.920 4.010 49,791 -0.06(-1.48%)
Apr 01, 2021 3.740 4.380 3.740 4.070 72,000 +0.24(+6.27%)
Mar 31, 2021 3.870 3.920 3.610 3.830 48,961 +0.01(+0.26%)
Mar 30, 2021 3.900 3.900 3.600 3.820 100,629 -0.14(-3.54%)
Mar 29, 2021 4.500 4.600 3.920 3.960 86,522 -0.47(-10.61%)
Mar 26, 2021 4.250 4.430 4.100 4.430 49,600 +0.38(+9.38%)
Mar 25, 2021 3.980 4.210 3.780 4.050 123,219 +0.10(+2.53%)
Mar 24, 2021 4.640 4.640 3.950 3.950 99,046 -0.50(-11.24%)
Mar 23, 2021 4.830 4.830 4.450 4.450 65,570 -0.23(-4.91%)
Mar 22, 2021 4.610 4.700 4.430 4.680 111,309 +0.21(+4.70%)
Mar 19, 2021 4.740 4.740 4.300 4.470 69,600 +0.25(+5.92%)
Mar 18, 2021 4.650 4.680 4.190 4.220 37,776 -0.36(-7.86%)
Mar 17, 2021 4.760 4.760 4.100 4.580 89,503 -0.16(-3.38%)
Mar 16, 2021 5.500 5.500 4.640 4.740 145,661 -0.46(-8.85%)
Mar 15, 2021 5.180 5.500 5.080 5.200 104,975 +0.24(+4.84%)
Mar 12, 2021 5.100 5.260 4.880 4.960 85,400 -0.29(-5.61%)
Mar 11, 2021 5.000 5.380 4.620 5.255 199,381 +0.39(+8.13%)
Mar 10, 2021 4.860 5.000 4.530 4.860 150,684 +0.38(+8.48%)
Mar 09, 2021 4.220 4.950 4.220 4.480 105,161 +0.27(+6.41%)
Mar 08, 2021 4.200 4.790 3.900 4.210 238,917 -0.08(-1.86%)
Mar 05, 2021 4.550 4.550 3.650 4.290 246,300 -0.26(-5.72%)
Mar 04, 2021 4.850 4.890 4.050 4.550 213,639 -0.28(-5.80%)
Mar 03, 2021 6.000 6.000 4.750 4.830 233,454 -0.70(-12.66%)
Mar 02, 2021 6.000 6.100 5.520 5.530 120,602 -0.26(-4.49%)
Mar 01, 2021 4.950 5.900 4.920 5.790 224,290 +1.14(+24.52%)
Feb 26, 2021 4.580 4.800 4.150 4.650 167,100 -0.02(-0.43%)
Feb 25, 2021 5.300 5.310 4.480 4.670 273,672 -0.64(-12.05%)
Feb 24, 2021 5.090 5.500 4.880 5.310 204,000 +0.65(+13.95%)
Feb 23, 2021 4.800 5.750 3.800 4.660 411,637 -1.24(-21.02%)
Feb 22, 2021 7.200 7.200 5.700 5.900 346,008 -1.47(-19.95%)
Feb 19, 2021 7.370 7.770 7.100 7.370 109,500 +0.00(+0.00%)
Feb 18, 2021 7.010 7.690 7.010 7.370 146,012 +0.27(+3.80%)
Feb 17, 2021 7.650 7.740 7.080 7.100 220,482 -0.56(-7.31%)
Feb 16, 2021 8.400 8.700 7.560 7.660 353,552 -1.07(-12.26%)
Feb 12, 2021 8.830 8.970 8.400 8.730 107,700 +0.04(+0.46%)
Feb 11, 2021 8.640 9.400 8.550 8.690 188,902 -0.01(-0.11%)
Feb 10, 2021 9.500 9.920 8.300 8.700 373,263 -0.24(-2.68%)
Feb 09, 2021 9.250 9.280 8.550 8.940 183,245 -0.37(-3.97%)
Feb 08, 2021 8.800 9.310 8.550 9.310 224,412 +0.53(+5.98%)
Feb 05, 2021 8.670 9.000 8.550 8.785 203,700 -0.02(-0.17%)
Feb 04, 2021 8.700 9.560 8.360 8.800 236,416 +0.30(+3.53%)
Feb 03, 2021 8.520 8.750 8.250 8.500 122,802 +0.21(+2.53%)
Feb 02, 2021 8.250 8.540 8.120 8.290 268,615 +0.01(+0.12%)
Feb 01, 2021 8.340 8.710 7.900 8.280 107,793 +0.08(+0.98%)
Jan 29, 2021 8.810 8.890 7.900 8.200 328,400 -0.60(-6.82%)
Jan 28, 2021 9.300 9.700 8.310 8.800 484,027 -0.74(-7.76%)
Jan 27, 2021 9.810 11.00 9.300 9.540 450,890 -0.36(-3.64%)
Jan 26, 2021 9.300 10.90 9.150 9.900 714,652 +0.93(+10.37%)
Jan 25, 2021 8.580 10.07 8.390 8.970 836,592 +0.32(+3.70%)
Jan 22, 2021 8.710 9.000 8.270 8.650 323,500 -0.05(-0.57%)
Jan 21, 2021 8.670 8.960 8.200 8.700 295,209 +0.10(+1.16%)
Jan 20, 2021 8.300 8.650 7.450 8.600 480,021 +0.45(+5.52%)
Jan 19, 2021 8.990 9.210 8.000 8.150 338,102 -0.38(-4.45%)
Jan 15, 2021 9.350 9.470 8.460 8.530 310,900 -0.91(-9.64%)
Jan 14, 2021 9.690 9.860 8.750 9.440 340,243 +0.09(+0.96%)
Jan 13, 2021 8.980 9.470 8.360 9.350 447,851 +0.59(+6.74%)
Jan 12, 2021 8.730 9.000 8.310 8.760 517,669 +0.06(+0.69%)
Jan 11, 2021 9.300 9.660 8.500 8.700 472,475 -0.62(-6.65%)
Jan 08, 2021 9.840 11.10 9.119 9.320 1,648,400 -1.43(-13.30%)
Jan 07, 2021 8.820 10.96 8.740 10.75 916,954 +2.35(+27.98%)
Jan 06, 2021 8.480 9.189 7.950 8.400 595,731 +0.09(+1.08%)
Jan 05, 2021 7.510 8.350 7.280 8.310 380,777 +0.47(+5.99%)
Jan 04, 2021 8.550 9.070 7.280 7.840 475,281 -0.67(-7.87%)
Dec 31, 2020 8.510 8.510 8.510 1,128,261 -1.26(-12.90%)
Dec 30, 2020 8.820 9.830 8.820 9.770 1,128,261 +1.17(+13.60%)
Dec 29, 2020 8.620 9.460 7.030 8.600 2,045,632 +0.20(+2.38%)
Dec 28, 2020 10.48 10.48 8.280 8.400 622,032 -1.50(-15.15%)
Dec 24, 2020 10.74 11.11 9.130 9.900 532,100 -1.21(-10.89%)
Dec 23, 2020 12.00 12.00 9.700 11.11 879,177 -0.78(-6.56%)
Dec 22, 2020 12.50 14.41 10.63 11.89 3,341,233 +1.98(+19.98%)
Dec 21, 2020 6.200 10.38 6.130 9.910 2,331,290 +3.48(+54.07%)
Dec 18, 2020 6.980 7.020 6.161 6.432 381,100 -0.36(-5.27%)
Dec 17, 2020 6.950 7.380 6.430 6.790 372,076 +0.02(+0.30%)
Dec 16, 2020 6.580 7.110 6.135 6.770 734,558 +0.78(+13.02%)
Dec 15, 2020 6.720 7.990 5.850 5.990 2,741,951 +0.25(+4.36%)
Dec 14, 2020 5.940 6.370 5.580 5.740 920,791 +0.38(+7.09%)
Dec 11, 2020 6.380 6.595 5.050 5.360 845,700 -1.12(-17.28%)
Dec 10, 2020 5.630 6.850 5.380 6.480 745,804 -0.02(-0.31%)
Dec 09, 2020 8.070 8.470 5.740 6.500 1,838,729 -0.47(-6.74%)
Dec 08, 2020 6.500 7.970 5.950 6.970 5,566,363 +1.52(+27.89%)
Dec 07, 2020 3.940 5.550 3.810 5.450 2,751,412 +1.62(+42.11%)
Dec 04, 2020 3.700 4.280 3.560 3.835 1,182,200 +0.38(+11.16%)
Dec 03, 2020 3.690 3.900 3.350 3.450 398,104 +0.06(+1.77%)
Dec 02, 2020 3.500 3.540 3.300 3.390 378,783 -0.17(-4.78%)
Dec 01, 2020 3.970 4.000 3.510 3.560 325,130 -0.37(-9.41%)
Nov 30, 2020 4.200 4.472 3.660 3.930 463,269 -0.02(-0.51%)
Nov 27, 2020 4.000 4.130 3.760 3.950 609,100 -0.02(-0.50%)
Nov 25, 2020 3.760 3.990 3.750 3.970 274,200 -0.10(-2.46%)
Nov 24, 2020 4.640 4.640 3.900 4.070 708,344 -0.24(-5.57%)
Nov 23, 2020 4.400 4.550 4.250 4.310 490,451 +0.10(+2.48%)
Nov 20, 2020 4.450 4.480 4.150 4.206 630,000 +0.12(+2.83%)
Nov 19, 2020 4.020 4.270 4.000 4.090 310,674 +0.10(+2.51%)
Nov 18, 2020 4.200 4.280 3.930 3.990 687,862 -0.17(-4.09%)
Nov 17, 2020 4.080 4.350 3.950 4.160 840,773 +0.34(+8.90%)
Nov 16, 2020 3.590 3.950 3.450 3.820 944,845 +0.37(+10.72%)
Nov 13, 2020 3.390 3.530 3.355 3.450 656,100 +0.21(+6.48%)
Nov 12, 2020 3.160 3.420 3.130 3.240 178,959 +0.01(+0.31%)
Nov 11, 2020 3.020 3.350 3.020 3.230 329,116 +0.22(+7.31%)
Nov 10, 2020 3.160 3.175 2.890 3.010 492,857 -0.13(-4.14%)
Nov 09, 2020 3.520 3.615 3.010 3.140 639,875 -0.36(-10.29%)
Nov 06, 2020 3.730 3.850 3.400 3.500 679,600 -0.12(-3.31%)
Nov 05, 2020 3.050 3.720 2.970 3.620 971,143 +0.71(+24.40%)
Nov 04, 2020 2.820 3.230 2.820 2.910 491,189 +0.15(+5.43%)
Nov 03, 2020 2.680 2.880 2.660 2.760 491,172 +0.20(+7.81%)
Nov 02, 2020 2.490 2.780 2.490 2.560 281,798 -0.04(-1.54%)
Oct 30, 2020 2.720 2.720 2.480 2.600 753,000 -0.13(-4.76%)
Oct 29, 2020 2.720 2.770 2.550 2.730 441,641 +0.11(+4.20%)
Oct 28, 2020 2.710 2.710 2.480 2.620 313,769 -0.12(-4.38%)
Oct 27, 2020 2.850 2.970 2.650 2.740 348,587 +0.07(+2.62%)
Oct 26, 2020 2.510 2.970 2.500 2.670 415,915 +0.01(+0.38%)
Oct 23, 2020 2.720 2.840 2.500 2.660 123,800 -0.02(-0.75%)
Oct 22, 2020 2.500 2.880 2.240 2.680 815,649 +0.04(+1.52%)
Oct 21, 2020 2.830 2.890 2.460 2.640 1,000,050 -0.18(-6.38%)
Oct 20, 2020 2.880 2.970 2.760 2.820 677,038 -0.25(-8.14%)
Oct 19, 2020 3.330 3.470 2.900 3.070 620,380 -0.30(-8.90%)
Oct 16, 2020 3.520 3.600 3.240 3.370 240,800 -0.11(-3.16%)
Oct 15, 2020 3.480 3.540 3.260 3.480 299,108 -0.06(-1.69%)
Oct 14, 2020 3.700 3.820 3.500 3.540 329,994 -0.09(-2.48%)
Oct 13, 2020 3.600 3.800 3.480 3.630 326,101 -0.17(-4.47%)
Oct 12, 2020 3.370 3.900 3.250 3.800 985,810 +0.53(+16.21%)
Oct 09, 2020 3.210 3.330 3.130 3.270 600,200 +0.24(+7.92%)
Oct 08, 2020 3.050 3.140 2.760 3.030 500,771 +0.08(+2.71%)
Oct 07, 2020 3.080 3.240 2.900 2.950 438,114 -0.15(-4.84%)
Oct 06, 2020 3.250 3.380 2.650 3.100 1,482,215 -0.02(-0.64%)
Oct 05, 2020 4.000 4.070 2.940 3.120 2,795,751 -0.83(-21.01%)
Oct 02, 2020 3.600 4.300 3.570 3.950 1,554,100 -0.31(-7.28%)
Oct 01, 2020 5.100 5.200 3.950 4.260 2,090,471 -0.63(-12.88%)
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.