Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Velodyne Lidar, Inc. (VLDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6500-0.2300 (-5.93%)
At close: 04:00PM EST
3.6500 0.00 (0.00%)
After hours: 07:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20223.93003.93003.64003.65003.65003,041,189
Jan 18, 20224.07004.10003.87003.88003.88002,289,300
Jan 14, 20224.16004.25004.04004.15004.15001,610,900
Jan 13, 20224.33004.44004.17004.18004.18001,589,200
Jan 12, 20224.45004.53004.30004.30004.30001,671,100
Jan 11, 20224.22004.45004.13004.39004.39002,041,100
Jan 10, 20224.17004.19003.98004.15004.15002,563,800
Jan 07, 20224.27004.40004.19004.23004.23001,939,300
Jan 06, 20224.48004.53004.20004.23004.23004,696,500
Jan 05, 20224.85004.90004.44004.48004.48002,820,600
Jan 04, 20224.93004.96004.72004.90004.90002,151,200
Jan 03, 20224.72005.00004.67004.92004.92002,492,900
Dec 31, 20214.79004.88004.62004.64004.64002,502,900
Dec 30, 20214.63005.02004.60004.83004.83003,116,200
Dec 29, 20215.01005.02004.60004.63004.63003,573,300
Dec 28, 20215.22005.27004.94005.04005.04003,218,400
Dec 27, 20215.24005.41005.23005.32005.32002,605,400
Dec 23, 20215.10005.50005.06005.32005.32003,343,100
Dec 22, 20215.13005.23005.05005.11005.11002,097,800
Dec 21, 20215.03005.22005.02005.17005.17002,336,100
Dec 20, 20215.11005.14004.87005.01005.01002,699,600
Dec 17, 20215.04005.38004.95005.31005.31004,767,300
Dec 16, 20215.18005.29004.99005.18005.18003,259,400
Dec 15, 20214.98005.22004.83005.14005.14003,250,700
Dec 14, 20215.01005.25004.92004.99004.99002,362,700
Dec 13, 20215.04005.28004.96005.09005.09003,127,000
Dec 10, 20215.30005.42005.06005.13005.13002,263,000
Dec 09, 20215.42005.49005.21005.26005.26002,164,500
Dec 08, 20215.30005.53005.14005.50005.50002,146,800
Dec 07, 20215.26005.47005.22005.29005.29004,086,900
Dec 06, 20214.87005.29004.69005.16005.16003,172,400
Dec 03, 20215.08005.09004.70005.00005.00004,873,200
Dec 02, 20215.04005.20004.89005.10005.10005,500,100
Dec 01, 20215.52005.62004.99005.02005.02004,678,500
Nov 30, 20215.44005.58005.21005.52005.52005,553,800
Nov 29, 20215.70005.72005.44005.52005.52002,879,700
Nov 26, 20215.64005.83005.56005.67005.67002,283,900
Nov 24, 20215.86006.02005.63005.88005.88002,817,100
Nov 23, 20215.96006.14005.81005.97005.97002,827,400
Nov 22, 20216.30006.37005.81006.02006.02003,409,300
Nov 19, 20215.95006.34005.95006.28006.28004,021,600
Nov 18, 20216.18006.56005.85006.05006.050012,770,700
Nov 17, 20216.59006.64006.13006.16006.16003,041,800
Nov 16, 20216.79006.85006.32006.67006.67004,251,300
Nov 15, 20216.81006.95006.65006.83006.83003,490,700
Nov 12, 20216.99007.02006.75006.80006.80002,086,600
Nov 11, 20216.82007.15006.69006.97006.97003,635,500
Nov 10, 20216.70006.91006.51006.63006.63003,200,300
Nov 09, 20217.81007.83006.55006.74006.740012,007,900
Nov 08, 20216.35007.50006.30007.40007.40009,319,000
Nov 05, 20216.26006.46006.00006.35006.35005,515,800
Nov 04, 20216.82006.82006.39006.46006.46005,417,700
Nov 03, 20216.58006.88006.41006.77006.77003,905,900
Nov 02, 20216.64006.64006.26006.55006.55002,717,200
Nov 01, 20216.12006.60006.12006.59006.59003,921,400
Oct 29, 20216.08006.23005.96006.10006.10003,007,400
Oct 28, 20215.82006.10005.63006.09006.09003,581,900
Oct 27, 20216.64006.68005.70005.71005.71006,796,000
Oct 26, 20216.41007.42006.33006.38006.380013,186,600
Oct 25, 20216.12006.36006.08006.30006.30001,989,200
Oct 22, 20216.41006.42006.02006.08006.08001,918,400
Oct 21, 20216.41006.74006.40006.47006.47002,140,700
Oct 20, 20216.30006.69006.25006.43006.43002,693,400
Oct 19, 20216.14006.34006.07006.30006.30001,949,700
Oct 18, 20216.14006.24006.05006.13006.13001,601,600
Oct 15, 20216.42006.44006.13006.16006.16001,760,600
Oct 14, 20216.46006.50006.29006.37006.37001,586,900
Oct 13, 20216.20006.47006.18006.38006.38002,380,900
Oct 12, 20216.02006.18005.97006.17006.17002,188,800
Oct 11, 20215.85006.28005.79006.05006.05004,099,700
Oct 08, 20215.93005.97005.79005.80005.80001,268,500
Oct 07, 20215.81005.95005.74005.90005.90002,361,500
Oct 06, 20215.63005.80005.55005.73005.73002,151,700
Oct 05, 20215.73005.85005.65005.73005.73001,965,700
Oct 04, 20215.99006.00005.58005.68005.68003,397,900
Oct 01, 20215.97006.05005.78006.00006.00002,911,300
Sep 30, 20215.88005.97005.78005.92005.92002,556,900
Sep 29, 20216.12006.15005.80005.81005.81004,187,600
Sep 28, 20216.54006.75006.06006.07006.07005,807,900
Sep 27, 20216.23006.69006.10006.59006.59003,761,400
Sep 24, 20216.33006.42006.21006.23006.23001,566,300
Sep 23, 20216.35006.46006.24006.44006.44001,817,900
Sep 22, 20216.31006.53006.25006.29006.29001,873,600
Sep 21, 20216.15006.31006.05006.28006.28002,574,600
Sep 20, 20216.16006.21005.91006.08006.08003,356,000
Sep 17, 20216.43006.62006.34006.41006.41005,560,900
Sep 16, 20216.30006.96006.03006.49006.49007,096,800
Sep 15, 20216.31006.39006.18006.38006.38001,629,000
Sep 14, 20216.49006.64006.23006.32006.32002,523,700
Sep 13, 20216.48006.71006.33006.50006.50001,942,100
Sep 10, 20216.60006.83006.44006.49006.49001,819,300
Sep 09, 20216.44006.71006.38006.55006.55001,737,400
Sep 08, 20216.90006.91006.44006.48006.48002,710,700
Sep 07, 20216.89007.06006.81006.95006.95001,705,200
Sep 03, 20216.80007.05006.78006.82006.82002,020,500
Sep 02, 20216.74006.97006.72006.85006.85002,296,100
Sep 01, 20216.63006.90006.59006.73006.73002,507,900
Aug 31, 20216.53006.73006.48006.60006.60002,679,500
Aug 30, 20216.85006.85006.51006.55006.55003,620,500
Aug 27, 20217.22007.27006.76006.81006.81005,085,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement