Velocity Financial, Inc. VEL
NYSE · Amerika Birleşik Devletleri · Finans
$15,09+0,05 (+%0,36)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,02 | -%0,66 | $15,16 | $15,25 | $14,88 | 260,10K |
| 2026-09-29 | $15,12 | -%0,53 | $15,15 | $15,27 | $14,98 | 290,50K |
| 2026-09-28 | $15,20 | -%0,98 | $15,37 | $15,55 | $15,16 | 200,80K |
| 2026-09-25 | $15,35 | -%0,32 | $15,45 | $15,77 | $15,25 | 209,40K |
| 2026-09-24 | $15,40 | -%2,65 | $15,92 | $15,92 | $15,31 | 234,70K |
| 2026-09-23 | $15,82 | -%2,83 | $16,23 | $16,26 | $15,77 | 221,20K |
| 2026-09-22 | $16,28 | +%0,80 | $16,26 | $16,40 | $15,96 | 170,70K |
| 2026-09-21 | $16,15 | +%0,94 | $16,10 | $16,29 | $15,97 | 204,00K |
| 2026-09-18 | $16,00 | -%0,37 | $15,95 | $16,22 | $15,09 | 431,30K |
| 2026-09-17 | $16,06 | -%2,96 | $16,76 | $16,83 | $16,06 | 188,80K |
| 2026-09-16 | $16,55 | -%3,22 | $17,10 | $17,20 | $16,47 | 183,40K |
| 2026-09-15 | $17,10 | -%1,50 | $17,39 | $17,41 | $16,95 | 168,10K |
| 2026-09-14 | $17,36 | -%3,39 | $17,86 | $18,34 | $17,26 | 261,30K |
| 2026-09-11 | $17,97 | -%0,83 | $18,29 | $18,41 | $17,91 | 95,00K |
| 2026-09-10 | $18,12 | +%0,06 | $18,03 | $18,31 | $17,83 | 148,50K |
| 2026-09-09 | $18,11 | -%0,06 | $18,00 | $18,26 | $18,00 | 93,60K |
| 2026-09-08 | $18,12 | -%1,68 | $18,33 | $18,41 | $18,10 | 96,50K |
| 2026-09-04 | $18,43 | +%0,16 | $18,38 | $18,51 | $18,12 | 69,50K |
| 2026-09-03 | $18,40 | +%1,49 | $18,28 | $18,59 | $18,07 | 69,30K |
| 2026-09-02 | $18,13 | +%1,12 | $18,07 | $18,26 | $17,93 | 84,80K |
| 2026-09-01 | $17,93 | -%0,11 | $17,99 | $18,19 | $17,87 | 114,70K |
| 2026-08-31 | $17,95 | -%0,33 | $17,84 | $18,08 | $17,72 | 141,30K |
| 2026-08-28 | $18,01 | -%0,39 | $18,15 | $18,29 | $17,99 | 109,50K |
| 2026-08-27 | $18,08 | +%2,20 | $17,96 | $18,49 | $17,80 | 126,10K |
| 2026-08-26 | $17,69 | -%2,43 | $18,22 | $18,27 | $17,62 | 147,60K |
| 2026-08-25 | $18,13 | -%1,68 | $18,50 | $18,50 | $18,03 | 119,40K |
| 2026-08-24 | $18,44 | +%0,55 | $18,47 | $18,98 | $18,32 | 87,30K |
| 2026-08-21 | $18,34 | +%0,11 | $18,29 | $18,47 | $18,25 | 91,20K |
| 2026-08-20 | $18,32 | +%0,83 | $18,20 | $18,37 | $17,92 | 112,80K |
| 2026-08-19 | $18,17 | +%0,78 | $18,20 | $18,53 | $18,11 | 95,80K |
| 2026-08-18 | $18,03 | +%0,73 | $18,01 | $18,16 | $17,89 | 77,00K |
| 2026-08-17 | $17,90 | -%1,43 | $18,00 | $18,18 | $17,85 | 106,90K |
| 2026-08-14 | $18,16 | +%0,33 | $18,21 | $18,47 | $17,98 | 102,50K |
| 2026-08-13 | $18,10 | +%0,50 | $18,16 | $18,36 | $17,93 | 93,00K |
| 2026-08-12 | $18,01 | -%1,26 | $18,13 | $18,22 | $17,95 | 119,00K |
| 2026-08-11 | $18,24 | -%0,38 | $18,30 | $19,19 | $18,11 | 126,10K |
| 2026-08-10 | $18,31 | -%0,81 | $18,30 | $18,42 | $17,92 | 167,70K |
| 2026-08-07 | $18,46 | +%1,37 | $18,20 | $18,66 | $18,18 | 168,90K |
| 2026-08-06 | $18,21 | +%3,06 | $18,00 | $18,68 | $17,77 | 180,80K |
| 2026-08-05 | $17,67 | -%0,84 | $17,79 | $17,85 | $17,61 | 79,30K |
| 2026-08-04 | $17,82 | +%1,02 | $17,64 | $18,00 | $17,33 | 60,10K |
| 2026-08-03 | $17,64 | +%0,57 | $17,78 | $17,94 | $17,56 | 72,80K |
| 2026-07-31 | $17,54 | +%0,17 | $17,61 | $17,69 | $17,35 | 116,00K |
| 2026-07-30 | $17,51 | -%1,19 | $17,64 | $18,00 | $17,39 | 89,50K |
| 2026-07-29 | $17,72 | -%0,39 | $17,86 | $18,02 | $17,53 | 76,00K |
| 2026-07-28 | $17,79 | +%0,85 | $17,80 | $18,00 | $17,75 | 67,50K |
| 2026-07-27 | $17,64 | +%1,32 | $17,61 | $17,82 | $17,53 | 86,50K |
| 2026-07-24 | $17,41 | +%1,52 | $17,26 | $17,53 | $17,25 | 107,10K |
| 2026-07-23 | $17,15 | -%0,46 | $17,10 | $17,25 | $17,00 | 141,00K |
| 2026-07-22 | $17,23 | +%0,29 | $17,12 | $17,73 | $17,01 | 137,50K |
| 2026-07-21 | $17,18 | -%0,29 | $17,22 | $17,52 | $17,09 | 113,70K |
| 2026-07-20 | $17,23 | -%1,54 | $17,52 | $17,63 | $17,15 | 139,20K |
| 2026-07-17 | $17,50 | -%1,24 | $17,60 | $17,81 | $17,37 | 107,70K |
| 2026-07-16 | $17,72 | +%2,72 | $17,37 | $17,75 | $17,27 | 111,40K |
| 2026-07-15 | $17,25 | -%0,92 | $17,40 | $17,86 | $17,20 | 102,80K |
| 2026-07-14 | $17,41 | +%1,22 | $17,27 | $17,62 | $17,25 | 86,90K |
| 2026-07-13 | $17,20 | -%0,41 | $17,40 | $17,54 | $17,11 | 89,00K |
| 2026-07-10 | $17,27 | -%1,87 | $17,52 | $17,85 | $17,23 | 79,10K |
| 2026-07-09 | $17,60 | +%0,51 | $17,53 | $17,65 | $17,41 | 65,00K |
| 2026-07-08 | $17,51 | -%1,57 | $17,70 | $17,93 | $17,42 | 70,30K |
| 2026-07-07 | $17,79 | -%4,05 | $18,51 | $19,00 | $17,78 | 83,40K |
| 2026-07-06 | $18,54 | -%0,16 | $18,68 | $18,80 | $18,10 | 84,60K |
| 2026-07-02 | $18,57 | -%0,38 | $18,65 | $18,75 | $18,49 | 73,70K |
| 2026-07-01 | $18,64 | +%0,98 | $18,52 | $18,84 | $18,31 | 99,00K |
| 2026-06-30 | $18,46 | +%2,50 | $17,86 | $18,54 | $17,86 | 209,30K |
| 2026-06-29 | $18,01 | -%1,15 | $18,28 | $18,35 | $17,99 | 83,50K |
| 2026-06-26 | $18,22 | +%2,65 | $17,75 | $18,22 | $17,58 | 398,90K |
| 2026-06-25 | $17,75 | +%0,11 | $17,70 | $17,92 | $17,55 | 83,60K |
| 2026-06-24 | $17,73 | +%0,40 | $17,73 | $17,92 | $17,68 | 50,30K |
| 2026-06-23 | $17,66 | +%1,61 | $17,46 | $17,70 | $17,46 | 53,20K |
| 2026-06-22 | $17,38 | -%0,91 | $17,44 | $17,66 | $17,32 | 51,80K |
| 2026-06-18 | $17,54 | -%0,34 | $17,65 | $17,93 | $17,29 | 84,00K |
| 2026-06-17 | $17,60 | -%0,79 | $17,69 | $17,94 | $17,36 | 103,50K |
| 2026-06-16 | $17,74 | +%1,26 | $17,73 | $17,95 | $17,52 | 98,00K |
| 2026-06-15 | $17,52 | -%0,23 | $17,64 | $17,86 | $17,44 | 58,40K |
| 2026-06-12 | $17,56 | +%1,39 | $17,42 | $17,64 | $17,10 | 44,30K |
| 2026-06-11 | $17,32 | -%0,63 | $17,50 | $17,68 | $17,23 | 90,90K |
| 2026-06-10 | $17,43 | -%0,23 | $17,50 | $17,69 | $17,35 | 58,30K |
| 2026-06-09 | $17,47 | +%1,63 | $17,32 | $17,55 | $17,16 | 73,20K |
| 2026-06-08 | $17,19 | -%1,55 | $17,34 | $17,64 | $17,19 | 99,00K |
| 2026-06-05 | $17,46 | +%0,06 | $17,47 | $17,69 | $17,20 | 55,50K |
| 2026-06-04 | $17,45 | +%1,87 | $17,41 | $17,46 | $17,18 | 96,10K |
| 2026-06-03 | $17,13 | -%1,04 | $17,12 | $17,26 | $16,97 | 135,10K |
| 2026-06-02 | $17,31 | +%0,12 | $17,24 | $17,49 | $17,02 | 70,80K |
| 2026-06-01 | $17,29 | -%1,20 | $17,30 | $17,48 | $17,24 | 70,50K |
| 2026-05-29 | $17,50 | -%0,57 | $17,44 | $18,00 | $17,44 | 74,70K |
| 2026-05-28 | $17,60 | +%1,03 | $17,34 | $17,77 | $17,19 | 75,90K |
| 2026-05-27 | $17,42 | %0,00 | $17,42 | $17,55 | $17,32 | 50,00K |
| 2026-05-26 | $17,42 | +%1,46 | $17,26 | $17,52 | $17,12 | 62,40K |
| 2026-05-22 | $17,17 | -%2,17 | $17,53 | $17,77 | $17,11 | 80,20K |