Velo3D, Inc. (VLDX)
OTCMKTS
· Delayed Price · Currency is USD
0.910
-0.050 (-5.21%)
Nov 21, 2024, 1:38 PM EST
Velo3D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.95 | 1.00 | 0.90 | 0.96 | 0.96 | -1.54% | 21,457 |
| Nov 19, 2024 | 0.90 | 1.03 | 0.88 | 0.98 | 0.98 | -8.01% | 115,158 |
| Nov 18, 2024 | 1.43 | 1.59 | 0.96 | 1.06 | 1.06 | -26.39% | 188,155 |
| Nov 15, 2024 | 1.55 | 1.70 | 1.32 | 1.44 | 1.44 | 4.35% | 45,421 |
| Nov 14, 2024 | 1.51 | 1.51 | 1.33 | 1.38 | 1.38 | -8.61% | 29,718 |
| Nov 13, 2024 | 1.50 | 1.60 | 1.35 | 1.51 | 1.51 | 0.67% | 64,935 |
| Nov 12, 2024 | 1.76 | 1.86 | 1.50 | 1.50 | 1.50 | -14.77% | 57,959 |
| Nov 11, 2024 | 1.67 | 1.91 | 1.63 | 1.76 | 1.76 | 9.32% | 164,114 |
| Nov 8, 2024 | 1.49 | 1.95 | 1.41 | 1.61 | 1.61 | 14.18% | 185,829 |
| Nov 7, 2024 | 1.28 | 1.50 | 1.25 | 1.41 | 1.41 | 14.63% | 123,675 |
| Nov 6, 2024 | 1.16 | 1.31 | 1.16 | 1.23 | 1.23 | 6.96% | 92,492 |
| Nov 5, 2024 | 1.07 | 1.16 | 1.06 | 1.15 | 1.15 | 10.58% | 56,788 |
| Nov 4, 2024 | 1.05 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 25,057 |
| Nov 1, 2024 | 1.01 | 1.14 | 1.01 | 1.03 | 1.03 | 1.98% | 17,213 |
| Oct 31, 2024 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 24,100 |
| Oct 30, 2024 | 1.02 | 1.10 | 1.01 | 1.03 | 1.03 | 1.48% | 45,905 |
| Oct 29, 2024 | 1.00 | 1.04 | 0.95 | 1.02 | 1.02 | 3.57% | 23,534 |
| Oct 28, 2024 | 0.99 | 1.05 | 0.96 | 0.98 | 0.98 | 5.38% | 56,633 |
| Oct 25, 2024 | 0.92 | 1.00 | 0.87 | 0.93 | 0.93 | -0.01% | 20,534 |
| Oct 24, 2024 | 0.92 | 0.98 | 0.84 | 0.93 | 0.93 | 4.80% | 29,195 |
| Oct 23, 2024 | 0.98 | 0.98 | 0.84 | 0.89 | 0.89 | 1.66% | 20,689 |
| Oct 22, 2024 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | -0.80% | 19,724 |
| Oct 21, 2024 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -4.35% | 27,864 |
| Oct 18, 2024 | 0.93 | 0.95 | 0.80 | 0.92 | 0.92 | 3.95% | 16,863 |
| Oct 17, 2024 | 0.81 | 1.00 | 0.76 | 0.89 | 0.89 | -3.80% | 24,796 |
| Oct 16, 2024 | 0.90 | 1.02 | 0.88 | 0.92 | 0.92 | 0.55% | 56,800 |
| Oct 15, 2024 | 0.93 | 1.11 | 0.83 | 0.92 | 0.92 | -1.62% | 93,247 |
| Oct 14, 2024 | 0.88 | 1.12 | 0.62 | 0.93 | 0.93 | 19.24% | 147,135 |
| Oct 11, 2024 | 0.88 | 0.89 | 0.75 | 0.78 | 0.78 | 1.30% | 27,482 |
| Oct 10, 2024 | 0.89 | 0.90 | 0.75 | 0.77 | 0.77 | -0.01% | 27,932 |
| Oct 9, 2024 | 0.80 | 0.88 | 0.73 | 0.77 | 0.77 | 5.49% | 68,060 |
| Oct 8, 2024 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | -1.35% | 23,447 |
| Oct 7, 2024 | 0.75 | 0.75 | 0.67 | 0.74 | 0.74 | 1.37% | 15,846 |
| Oct 4, 2024 | 0.70 | 0.77 | 0.70 | 0.73 | 0.73 | -2.67% | 15,601 |
| Oct 3, 2024 | 0.76 | 0.77 | 0.68 | 0.75 | 0.75 | -11.24% | 29,030 |
| Oct 2, 2024 | 0.97 | 0.98 | 0.75 | 0.85 | 0.85 | -6.11% | 19,702 |
| Oct 1, 2024 | 0.80 | 0.97 | 0.64 | 0.90 | 0.90 | 25.00% | 74,925 |
| Sep 30, 2024 | 0.57 | 0.88 | 0.52 | 0.72 | 0.72 | 38.46% | 167,539 |
| Sep 27, 2024 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -1.89% | 41,599 |
| Sep 26, 2024 | 0.68 | 0.80 | 0.46 | 0.53 | 0.53 | -28.38% | 232,596 |
| Sep 25, 2024 | 0.65 | 0.77 | 0.62 | 0.74 | 0.74 | 13.60% | 61,507 |
| Sep 24, 2024 | 0.67 | 0.77 | 0.62 | 0.65 | 0.65 | -6.95% | 74,967 |
| Sep 23, 2024 | 0.81 | 0.99 | 0.63 | 0.70 | 0.70 | -25.53% | 144,165 |
| Sep 20, 2024 | 1.00 | 1.10 | 0.80 | 0.94 | 0.94 | -2.89% | 80,271 |
| Sep 19, 2024 | 0.73 | 1.20 | 0.73 | 0.97 | 0.97 | 42.35% | 157,311 |
| Sep 18, 2024 | 0.42 | 0.78 | 0.42 | 0.68 | 0.68 | 61.87% | 155,954 |
| Sep 17, 2024 | 0.40 | 0.47 | 0.39 | 0.42 | 0.42 | 10.00% | 85,783 |
| Sep 16, 2024 | 0.31 | 0.43 | 0.30 | 0.38 | 0.38 | 21.43% | 361,564 |
| Sep 13, 2024 | 0.58 | 0.63 | 0.31 | 0.31 | 0.31 | -43.94% | 456,366 |
| Sep 12, 2024 | 0.60 | 0.71 | 0.56 | 0.56 | 0.56 | -9.52% | 193,909 |
| Sep 11, 2024 | 1.10 | 1.13 | 0.55 | 0.62 | 0.62 | -51.56% | 689,762 |
| Sep 10, 2024 | 1.33 | 1.36 | 1.24 | 1.28 | 1.28 | -5.19% | 134,276 |
| Sep 9, 2024 | 1.42 | 1.43 | 1.29 | 1.35 | 1.35 | -3.57% | 125,208 |
| Sep 6, 2024 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 4.48% | 185,315 |
| Sep 5, 2024 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 98,577 |
| Sep 4, 2024 | 1.25 | 1.33 | 1.24 | 1.29 | 1.29 | - | 78,689 |
| Sep 3, 2024 | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | 4.03% | 183,751 |
| Aug 30, 2024 | 1.25 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 74,931 |
| Aug 29, 2024 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 146,428 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 100,497 |
| Aug 27, 2024 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | 0.83% | 226,850 |
| Aug 26, 2024 | 1.29 | 1.30 | 1.17 | 1.21 | 1.21 | -4.72% | 284,319 |
| Aug 23, 2024 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 196,467 |
| Aug 22, 2024 | 1.40 | 1.42 | 1.20 | 1.23 | 1.23 | -3.15% | 245,675 |
| Aug 21, 2024 | 1.25 | 1.28 | 1.19 | 1.27 | 1.27 | 1.60% | 243,215 |
| Aug 20, 2024 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | 0.81% | 210,588 |
| Aug 19, 2024 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 215,226 |
| Aug 16, 2024 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -5.38% | 204,576 |
| Aug 15, 2024 | 1.55 | 1.61 | 1.23 | 1.30 | 1.30 | -12.16% | 637,637 |
| Aug 14, 2024 | 2.01 | 2.02 | 1.46 | 1.48 | 1.48 | -26.37% | 439,000 |
| Aug 13, 2024 | 2.32 | 2.32 | 1.93 | 2.01 | 2.01 | -11.84% | 172,155 |
| Aug 12, 2024 | 2.26 | 2.34 | 2.19 | 2.28 | 2.28 | 4.59% | 81,962 |
| Aug 9, 2024 | 2.27 | 2.29 | 2.15 | 2.18 | 2.18 | -3.54% | 39,775 |
| Aug 8, 2024 | 2.19 | 2.31 | 2.19 | 2.26 | 2.26 | 4.15% | 65,007 |
| Aug 7, 2024 | 2.40 | 2.46 | 2.17 | 2.17 | 2.17 | -7.66% | 57,049 |
| Aug 6, 2024 | 2.21 | 2.38 | 2.21 | 2.35 | 2.35 | 7.80% | 172,555 |
| Aug 5, 2024 | 2.02 | 2.33 | 2.00 | 2.18 | 2.18 | - | 168,972 |
| Aug 2, 2024 | 2.26 | 2.29 | 2.10 | 2.18 | 2.18 | -7.63% | 171,737 |
| Aug 1, 2024 | 2.67 | 2.67 | 2.34 | 2.36 | 2.36 | -9.58% | 190,410 |
| Jul 31, 2024 | 2.57 | 2.80 | 2.57 | 2.61 | 2.61 | -5.78% | 210,506 |
| Jul 30, 2024 | 2.92 | 2.92 | 2.73 | 2.77 | 2.77 | -4.15% | 56,322 |
| Jul 29, 2024 | 3.01 | 3.05 | 2.85 | 2.89 | 2.89 | -4.30% | 71,755 |
| Jul 26, 2024 | 2.97 | 3.10 | 2.93 | 3.02 | 3.02 | 5.59% | 105,489 |
| Jul 25, 2024 | 2.81 | 2.90 | 2.75 | 2.86 | 2.86 | 0.35% | 51,860 |
| Jul 24, 2024 | 2.98 | 3.10 | 2.82 | 2.85 | 2.85 | -5.32% | 68,021 |
| Jul 23, 2024 | 2.84 | 3.03 | 2.84 | 3.01 | 3.01 | 4.88% | 64,425 |
| Jul 22, 2024 | 2.80 | 2.92 | 2.72 | 2.87 | 2.87 | 2.87% | 91,945 |
| Jul 19, 2024 | 2.87 | 2.90 | 2.75 | 2.79 | 2.79 | -3.46% | 115,561 |
| Jul 18, 2024 | 3.05 | 3.09 | 2.84 | 2.89 | 2.89 | -8.25% | 167,786 |
| Jul 17, 2024 | 3.11 | 3.23 | 3.05 | 3.15 | 3.15 | -0.32% | 101,661 |
| Jul 16, 2024 | 3.10 | 3.19 | 3.05 | 3.16 | 3.16 | 2.27% | 71,020 |
| Jul 15, 2024 | 3.15 | 3.28 | 3.07 | 3.09 | 3.09 | -2.83% | 121,234 |
| Jul 12, 2024 | 3.27 | 3.27 | 3.00 | 3.18 | 3.18 | 3.25% | 124,269 |
| Jul 11, 2024 | 2.89 | 3.17 | 2.89 | 3.08 | 3.08 | 5.12% | 118,683 |
| Jul 10, 2024 | 2.82 | 2.98 | 2.78 | 2.93 | 2.93 | 4.27% | 83,309 |
| Jul 9, 2024 | 2.91 | 2.98 | 2.81 | 2.81 | 2.81 | -4.10% | 138,543 |
| Jul 8, 2024 | 3.15 | 3.30 | 2.90 | 2.93 | 2.93 | -6.69% | 245,756 |
| Jul 5, 2024 | 3.17 | 3.27 | 3.06 | 3.14 | 3.14 | 0.96% | 159,863 |
| Jul 3, 2024 | 3.29 | 3.44 | 3.11 | 3.11 | 3.11 | -6.89% | 103,542 |
| Jul 2, 2024 | 3.29 | 3.50 | 3.25 | 3.34 | 3.34 | 4.70% | 142,592 |