OTC Markets OTCPK - Delayed Quote USD

Velo3D, Inc. (VLDX)

Compare
1.1900
+0.0100
+(0.85%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.12001.20001.11001.19001.190019,200
Jan 16, 20251.19001.20001.10001.19001.190014,000
Jan 15, 20251.10001.35001.10001.19001.190060,700
Jan 14, 20251.45001.50001.05101.07001.070086,500
Jan 13, 20251.17001.50001.17001.33001.330087,900
Jan 10, 20251.54001.54001.17001.20001.2000294,300
Jan 8, 20251.79001.79001.53001.54001.5400176,000
Jan 7, 20251.73001.90001.61001.75001.7500369,600
Jan 6, 20250.94001.77000.93001.55001.5500534,300
Jan 3, 20250.85000.93000.77600.93000.930051,300
Jan 2, 20250.66500.85000.66500.71900.719088,800
Dec 31, 20240.70000.72000.66000.67500.675092,000
Dec 30, 20240.70000.74000.65500.69500.695085,500
Dec 27, 20240.63000.75300.62000.68000.680076,400
Dec 26, 20240.55500.70000.55000.63000.6300322,800
Dec 24, 20240.80000.95000.48800.58000.5800399,400
Dec 23, 20240.82001.00000.80000.83000.830050,200
Dec 20, 20240.81001.00000.81000.82100.821011,300
Dec 19, 20240.98001.03000.86000.90000.900049,600
Dec 18, 20240.88001.07000.80000.90000.900067,100
Dec 17, 20240.80000.93000.80000.88000.880051,200
Dec 16, 20240.80500.92000.80000.92000.920056,200
Dec 13, 20240.99000.99000.56000.81000.810098,700
Dec 12, 20241.00001.07000.92000.98000.9800107,800
Dec 11, 20240.92001.09000.92001.03501.035064,800
Dec 10, 20241.03001.09000.92000.93000.930095,700
Dec 9, 20241.14001.14001.03001.06001.060018,600
Dec 6, 20241.16001.16001.02501.11001.110043,700
Dec 5, 20241.22001.22001.12001.13001.130025,200
Dec 4, 20241.12001.31001.11001.15001.150032,700
Dec 3, 20241.52001.52001.11001.11001.110075,600
Dec 2, 20241.20001.60001.20001.38001.380063,300
Nov 29, 20241.40001.40001.19001.34001.340017,000
Nov 27, 20241.16001.45001.16001.30001.300091,600
Nov 26, 20241.00001.44700.95001.19001.190042,500
Nov 25, 20241.00001.00000.96001.00001.000063,100
Nov 22, 20240.92001.00000.92000.96000.960036,100
Nov 21, 20240.99000.99000.90300.96000.960023,300
Nov 20, 20240.95001.00000.89500.96000.960021,500
Nov 19, 20240.90001.02500.88000.97500.9750115,200
Nov 18, 20241.43001.59000.96001.06001.0600188,200
Nov 15, 20241.55001.70001.32001.44001.440045,400
Nov 14, 20241.51001.51001.32801.38001.380029,700
Nov 13, 20241.50001.60001.35001.51001.510064,900
Nov 12, 20241.76001.86001.50001.50001.500058,000
Nov 11, 20241.67001.91001.63001.76001.7600164,100
Nov 8, 20241.49001.95001.41001.61001.6100185,800
Nov 7, 20241.28301.50001.25001.41001.4100123,700
Nov 6, 20241.16001.31001.16001.23001.230092,500
Nov 5, 20241.07001.15801.06001.15001.150056,800
Nov 4, 20241.05001.10001.01001.04001.040025,100
Nov 1, 20241.01001.14001.01001.03001.030017,200
Oct 31, 20241.01001.08001.01001.01001.010024,100
Oct 30, 20241.02001.10001.01001.03001.030045,900
Oct 29, 20241.00001.04000.95001.01501.015023,500
Oct 28, 20240.98501.05000.96000.98000.980056,600
Oct 25, 20240.92001.00000.87000.93000.930020,500
Oct 24, 20240.92000.98000.84000.93000.930029,200
Oct 23, 20240.98000.98000.84000.88800.888020,700
Oct 22, 20240.81000.92000.81000.87300.873019,700
Oct 21, 20240.95000.95000.86000.88000.880027,900
Oct 18, 20240.93000.95000.80000.92000.920016,900
Oct 17, 20240.81001.00000.75500.88500.885024,800
Oct 16, 20240.90001.02000.88000.92000.920056,800
Oct 15, 20240.93001.11000.82900.91500.915093,200
Oct 14, 20240.88001.12000.62100.93000.9300147,100
Oct 11, 20240.87500.89000.75000.78000.780027,500
Oct 10, 20240.89000.90000.75000.77000.770027,900
Oct 9, 20240.80000.88000.73100.77000.770068,100
Oct 8, 20240.78400.79400.72000.73000.730023,400
Oct 7, 20240.75000.75000.67000.74000.740015,800
Oct 4, 20240.70000.77000.70000.73000.730015,600
Oct 3, 20240.76000.77000.68000.75000.750029,000
Oct 2, 20240.97000.98000.75000.84500.845019,700
Oct 1, 20240.80000.97000.64400.90000.900074,900
Sep 30, 20240.57200.88000.52000.72000.7200167,500
Sep 27, 20240.57200.57200.51000.52000.520041,600
Sep 26, 20240.68000.80000.46000.53000.5300232,600
Sep 25, 20240.65000.77000.62000.74000.740061,500
Sep 24, 20240.67000.77000.62000.65100.651075,000
Sep 23, 20240.81000.99000.63000.70000.7000144,200
Sep 20, 20241.00001.10000.80000.94000.940080,300
Sep 19, 20240.73001.20000.73000.96800.9680157,300
Sep 18, 20240.42300.78000.42300.68000.6800156,000
Sep 17, 20240.40000.47300.38500.42000.420085,800
Sep 16, 20240.31000.43000.30000.38200.3820361,600
Sep 13, 20240.58000.62500.31500.31500.3150456,400
Sep 12, 20240.59500.71000.56000.56100.5610193,900
Sep 11, 20241.10001.13000.55000.62000.6200689,800
Sep 10, 20241.33001.36001.24001.28001.2800134,300
Sep 9, 20241.42001.43001.29001.35001.3500125,000
Sep 6, 20241.35001.42001.33001.40001.4000185,100
Sep 5, 20241.29001.34001.26401.34001.340098,500
Sep 4, 20241.25001.33001.24101.29001.290079,000
Sep 3, 20241.25001.34001.24001.29001.2900183,800
Aug 30, 20241.25001.26001.20001.24001.240074,900
Aug 29, 20241.18001.22101.17001.20001.2000146,200
Aug 28, 20241.25001.25001.20501.22001.2200100,300
Aug 27, 20241.20001.25001.19001.22001.2200226,900
Aug 26, 20241.29001.30001.17001.21001.2100284,300
Aug 23, 20241.22001.29001.21001.27001.2700196,500
Aug 22, 20241.40001.42001.20001.23001.2300245,500
Aug 21, 20241.25001.28001.19001.27001.2700243,200
Aug 20, 20241.26001.29001.21001.25001.2500210,600
Aug 19, 20241.29001.29001.22001.24001.2400215,200
Aug 16, 20241.33001.33001.23001.23001.2300204,400
Aug 15, 20241.55001.61001.23001.30001.3000637,600
Aug 14, 20242.01002.02001.46001.48001.4800439,000
Aug 13, 20242.32002.32001.93002.01002.0100172,200
Aug 12, 20242.26002.34202.19002.28002.280081,800
Aug 9, 20242.27002.29002.15002.18002.180039,600
Aug 8, 20242.19002.31002.19002.26002.260064,900
Aug 7, 20242.40002.46202.17002.17002.170057,000
Aug 6, 20242.21002.38002.21002.35002.3500172,600
Aug 5, 20242.02002.33002.00002.18002.1800169,000
Aug 2, 20242.26002.28902.10002.18002.1800171,700
Aug 1, 20242.67002.67002.34002.36002.3600190,400
Jul 31, 20242.57002.79902.57002.61002.6100210,500
Jul 30, 20242.92002.92002.73002.77002.770056,300
Jul 29, 20243.01003.04502.85002.89002.890071,700
Jul 26, 20242.97003.10002.93003.02003.0200105,500
Jul 25, 20242.81002.89902.75002.86002.860051,800
Jul 24, 20242.98003.10002.82002.85002.850068,000
Jul 23, 20242.84003.03002.83503.01003.010064,400
Jul 22, 20242.80002.92002.72002.87002.870091,800
Jul 19, 20242.87002.90002.75002.79002.7900115,600
Jul 18, 20243.05003.09002.84002.89002.8900167,700
Jul 17, 20243.11003.23003.05003.15003.1500101,600
Jul 16, 20243.10003.19403.04503.16003.160070,900
Jul 15, 20243.15003.28103.06703.09003.0900121,200
Jul 12, 20243.27003.27003.00003.18003.1800124,300
Jul 11, 20242.89003.17002.89003.08003.0800118,700
Jul 10, 20242.82002.98002.78002.93002.930083,300
Jul 9, 20242.91002.98002.81002.81002.8100138,500
Jul 8, 20243.15003.30002.90002.93002.9300245,700
Jul 5, 20243.17003.27003.06003.14003.1400159,900
Jul 3, 20243.29003.43803.11003.11003.1100103,500
Jul 2, 20243.29003.49503.25003.34003.3400142,600
Jul 1, 20243.43003.45003.05003.19003.1900134,200
Jun 28, 20243.57003.73003.28003.32003.3200659,800
Jun 27, 20243.07003.65003.00003.46003.4600365,500
Jun 26, 20242.91003.22002.81003.03003.0300214,100
Jun 25, 20243.05003.09002.85502.99002.9900224,400
Jun 24, 20243.03003.27602.99503.04003.0400342,000
Jun 21, 20242.87003.09002.76003.01003.0100297,900
Jun 20, 20242.86002.94002.72002.80002.8000316,900
Jun 18, 20242.75003.09002.71003.00003.0000274,000
Jun 17, 20243.35003.35502.71002.77002.7700644,100
Jun 14, 20244.01004.01003.09903.36003.3600775,600
Jun 13, 2024 1:35 Stock Splits
Jun 13, 20243.50004.38003.50003.91003.9100461,000
Jun 12, 20244.55004.62004.34004.34004.3400182,263
Jun 11, 20244.76004.76003.99004.55004.5500468,540
Jun 10, 20245.04005.18004.86504.97004.970089,200
Jun 7, 20244.86505.25004.79505.00505.0050124,400
Jun 6, 20244.97005.04004.83004.90004.900082,814
Jun 5, 20245.35505.35504.86504.97004.9700167,254
Jun 4, 20245.00505.84504.79505.42505.4250160,926
Jun 3, 20245.21505.28504.79504.86504.8650246,969
May 31, 20245.67005.77505.18005.25005.2500240,497
May 30, 20245.77506.19505.25005.53005.5300283,740
May 29, 20246.23006.26505.88005.91505.9150156,363
May 28, 20246.54506.65006.12506.19506.1950227,746
May 24, 20246.61507.14006.44006.86006.8600109,886
May 23, 20246.72006.72006.40506.44006.4400109,843
May 22, 20246.89506.89506.44006.65006.6500124,866
May 21, 20247.70007.70006.82506.82506.825094,494
May 20, 20247.70007.70006.79007.00007.0000238,111
May 17, 20248.01508.01507.56007.63007.6300103,486
May 16, 20247.80508.01507.59507.70007.7000123,671
May 15, 20248.22508.40007.80508.40008.4000152,857
May 14, 20248.05008.26007.87508.08508.085083,634
May 13, 20247.73508.36507.73508.26008.260097,509
May 10, 20247.98008.36507.38507.73507.7350107,446
May 9, 20247.73508.40007.73508.01508.0150116,403
May 8, 20247.94508.05007.73507.80507.805056,051
May 7, 20248.12008.12007.73508.01508.015057,511
May 6, 20248.19008.29507.73507.94507.945076,669
May 3, 20248.54008.61007.38508.05008.0500237,874
May 2, 20249.41509.41508.05008.05008.0500134,383
May 1, 20249.62509.62509.10009.10009.100080,486
Apr 30, 20249.800010.15009.03009.27509.275089,969
Apr 29, 20248.400010.15008.330010.080010.0800122,409
Apr 26, 20248.12008.54007.94508.40008.400079,700
Apr 25, 20248.29508.33007.80508.15508.155074,329
Apr 24, 20248.43508.75008.12008.36508.365091,974
Apr 23, 20248.71508.92508.33008.57508.575082,786
Apr 22, 20249.06509.10008.22508.61008.6100139,609
Apr 19, 20249.45009.62508.71508.75008.7500171,317
Apr 18, 20249.27509.97509.10009.24009.240077,691
Apr 17, 20249.975010.81509.24009.59009.5900108,957
Apr 16, 202410.255010.92009.800010.080010.080096,423
Apr 15, 202411.200011.20009.450010.360010.3600178,683
Apr 12, 202411.550012.075010.815011.095011.0950189,511
Apr 11, 202410.465011.93509.975011.620011.6200490,249
Apr 10, 202410.395010.50009.27509.94009.9400698,834
Apr 9, 202415.995016.660014.245016.275016.2750158,514
Apr 8, 202417.290017.290014.735015.750015.7500123,520
Apr 5, 202418.095018.095015.295016.240016.2400150,094
Apr 4, 202421.350022.085017.395017.395017.3950265,711
Apr 3, 202418.200020.650017.360020.230020.2300248,206
Apr 2, 202417.850021.875016.135019.495019.4950321,537
Apr 1, 202415.750019.180015.050018.270018.2700255,097
Mar 28, 202413.370016.275013.125015.960015.9600212,720
Mar 27, 202413.055013.965011.200013.895013.8950469,609
Mar 26, 202419.075021.700017.675020.265020.2650426,654
Mar 25, 202418.900019.600017.500019.390019.3900210,160
Mar 22, 202419.880019.950016.905018.900018.9000237,151
Mar 21, 202416.275019.915015.750019.250019.2500352,231
Mar 20, 202416.135016.275015.155016.275016.2750113,523
Mar 19, 202416.800017.185014.875015.820015.8200212,080
Mar 18, 202416.275017.115014.350015.120015.1200284,697
Mar 15, 202413.160017.150012.600014.805014.8050404,049
Mar 14, 202412.425013.510011.900012.635012.6350265,491
Mar 13, 202411.550012.880011.200011.795011.795090,903
Mar 12, 202412.600012.705011.375011.725011.7250134,434
Mar 11, 202413.125013.650011.200012.600012.6000362,037
Mar 8, 202411.620012.880010.675012.775012.7750871,309
Mar 7, 20249.275012.21509.275010.290010.2900400,569
Mar 6, 20249.03009.31008.85508.99508.995071,606
Mar 5, 20249.10009.38008.78508.78508.785051,440
Mar 4, 20249.20509.52009.06509.10009.100082,957
Mar 1, 20249.55509.55508.78508.82008.8200114,683
Feb 29, 20249.695010.32509.17009.55509.5550116,003
Feb 28, 20249.69509.80009.45009.66009.660049,417
Feb 27, 20249.69509.80009.27509.48509.485064,280
Feb 26, 20249.10009.97509.10009.87009.870047,534
Feb 23, 20249.41509.97509.10009.10009.100067,837
Feb 22, 20249.45009.94008.92509.41509.415076,343
Feb 21, 20249.800010.85009.45009.55509.555087,220
Feb 20, 202411.200011.30509.80009.83509.835082,820
Feb 16, 202410.500011.375010.185010.815010.8150153,331
Feb 15, 20249.660010.99009.275010.850010.8500232,903
Feb 14, 20249.10009.45008.85509.06509.065058,674
Feb 13, 202410.325010.71008.19008.82008.8200300,309
Feb 12, 20249.765010.67509.625010.675010.675094,091
Feb 9, 20249.80009.94009.17009.45009.4500125,491
Feb 8, 20247.38509.38007.14009.20509.2050271,494
Feb 7, 20248.05008.19006.61507.00007.0000253,803
Feb 6, 20248.57508.96007.63007.91007.9100176,646
Feb 5, 20249.38009.38008.12008.57508.5750114,657
Feb 2, 20249.27509.45008.78508.96008.9600116,383
Feb 1, 202410.990011.51508.57508.75008.7500199,926
Jan 31, 202410.500011.865010.465010.990010.9900140,906
Jan 30, 202411.095011.165010.360010.780010.780074,700
Jan 29, 202410.255011.02509.940010.955010.9550113,549
Jan 26, 20249.380011.79508.925010.080010.0800448,986
Jan 25, 20249.31009.41508.57509.06509.0650102,454
Jan 24, 20248.89009.17008.85509.06509.065073,886
Jan 23, 20249.45009.45008.54008.89008.890094,523
Jan 22, 20248.75009.10008.36509.10009.1000167,129
Jan 19, 202410.115010.11509.10009.10009.1000186,769
Jan 18, 202410.815010.81509.555010.010010.0100126,360

Related Tickers

MKFG Markforged Holding Corporation
3.4300
-0.58%
 
DM Desktop Metal, Inc.
2.1900
-9.88%
 
SSYS Stratasys Ltd.
8.98
-0.44%
 
DDD 3D Systems Corporation
3.0800
-0.96%
 
NNDM Nano Dimension Ltd.
2.3300
+3.10%
 
OSS One Stop Systems, Inc.
4.0900
+13.30%
 
VJTTY Voxeljet AG
0.2000
+471.43%
 
CEREBRAINT.NS Cerebra Integrated Technologies Limited
9.43
-4.26%
 
2498.HK Robosense Technology Co., Ltd
29.400
+0.68%
 
RQ0.SG D-Wave Quantum Inc
5.20
-9.91%