Velocity Financial Inc. Common Stockのデータ

Velocity Financial Inc. Common Stockの基本情報

名前 Velocity Financial Inc. Common Stock
ティッカー VEL
nan
上場年 2020.0
セクター Finance

Velocity Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.74 7.3 7.3 7.52 31800.0 7.52
2021-02-12 7.47 7.12 7.32 7.37 8400.0 7.37
2021-02-11 7.63 7.2 7.4 7.3 9100.0 7.3
2021-02-10 7.56 7.36 7.39 7.39 31300.0 7.39
2021-02-09 7.4 6.89 6.95 7.3 22800.0 7.3
2021-02-08 7.09 6.8 6.95 6.96 18400.0 6.96
2021-02-05 7.59 7.09 7.38 7.09 4800.0 7.09
2021-02-04 7.53 7.26 7.53 7.26 6100.0 7.26
2021-02-03 8.05 7.5 7.85 7.5 17200.0 7.5
2021-02-02 7.8 7.2 7.35 7.76 22500.0 7.76
2021-02-01 7.3 7.2 7.21 7.2 16000.0 7.2
2021-01-29 7.23 7.2 7.2 7.2 8200.0 7.2
2021-01-28 7.29 7.2 7.29 7.2 19600.0 7.2
2021-01-27 7.45 6.53 7.2 7.2 36900.0 7.2
2021-01-26 7.36 7.2 7.2 7.2 116600.0 7.2
2021-01-25 7.3 7.2 7.2 7.2 32500.0 7.2
2021-01-22 7.41 7.19 7.2 7.2 14200.0 7.2
2021-01-21 7.49 7.2 7.24 7.2 5600.0 7.2
2021-01-20 7.25 7.09 7.2 7.2 24500.0 7.2
2021-01-19 7.2 7.0 7.2 7.0 13200.0 7.0
2021-01-15 7.2 6.95 7.0 7.04 21100.0 7.04
2021-01-14 7.29 6.98 7.15 7.0 12300.0 7.0
2021-01-13 7.23 6.97 7.05 7.06 6900.0 7.06
2021-01-12 7.22 7.0 7.0 7.05 6500.0 7.05
2021-01-11 7.12 7.0 7.09 7.0 13800.0 7.0
2021-01-08 7.43 7.0 7.21 7.05 36000.0 7.05
2021-01-07 7.29 6.8 6.84 7.07 32600.0 7.07
2021-01-06 6.94 6.13 6.19 6.78 54200.0 6.78
2021-01-05 6.34 6.15 6.21 6.16 6600.0 6.16
2021-01-04 6.34 6.11 6.25 6.13 15600.0 6.13
2020-12-31 6.33 6.04 6.19 6.23 15000.0 6.23
2020-12-30 6.24 6.08 6.23 6.22 10100.0 6.22
2020-12-29 6.28 6.04 6.1 6.2 11500.0 6.2
2020-12-28 6.4 6.1 6.24 6.1 14700.0 6.1
2020-12-24 6.42 6.23 6.31 6.28 2500.0 6.28
2020-12-23 6.49 6.27 6.27 6.31 24300.0 6.31
2020-12-22 6.35 6.14 6.27 6.27 13200.0 6.27
2020-12-21 6.33 5.56 5.75 6.27 29100.0 6.27
2020-12-18 6.51 6.25 6.45 6.25 13600.0 6.25
2020-12-17 6.58 6.31 6.31 6.46 17500.0 6.46
2020-12-16 6.5 6.22 6.25 6.3 19200.0 6.3
2020-12-15 6.36 5.9 5.93 6.26 55500.0 6.26
2020-12-14 6.15 5.96 6.09 6.0 12100.0 6.0
2020-12-11 6.1 5.9 5.93 6.0 29200.0 6.0
2020-12-10 6.09 5.55 5.9 6.0 47900.0 6.0
2020-12-09 6.14 5.81 5.97 5.82 25500.0 5.82
2020-12-08 6.15 5.79 5.99 6.02 16900.0 6.02
2020-12-07 6.24 5.9 5.93 6.15 18100.0 6.15
2020-12-04 6.22 5.92 5.94 6.03 17000.0 6.03
2020-12-03 6.19 5.81 6.12 5.94 43600.0 5.94
2020-12-02 6.29 6.01 6.29 6.19 25900.0 6.19
2020-12-01 6.46 6.26 6.41 6.35 33200.0 6.35
2020-11-30 6.34 6.05 6.26 6.27 26400.0 6.27
2020-11-27 6.49 6.19 6.32 6.27 16300.0 6.27
2020-11-25 6.54 6.16 6.41 6.25 21400.0 6.25
2020-11-24 6.72 6.32 6.44 6.44 68200.0 6.44
2020-11-23 6.35 6.06 6.06 6.25 42800.0 6.25
2020-11-20 6.39 5.97 6.0 6.05 58700.0 6.05
2020-11-19 6.1 5.52 5.97 6.01 55800.0 6.01
2020-11-18 6.49 6.03 6.31 6.13 54000.0 6.13
2020-11-17 6.4 5.93 6.0 6.36 96700.0 6.36
2020-11-16 5.93 5.79 5.9 5.88 41300.0 5.88
2020-11-13 5.96 5.14 5.25 5.72 90000.0 5.72
2020-11-12 5.3 5.09 5.3 5.25 51700.0 5.25
2020-11-11 5.39 5.05 5.39 5.3 38500.0 5.3
2020-11-10 5.26 5.02 5.15 5.26 66300.0 5.26
2020-11-09 5.29 4.7 4.73 5.11 144800.0 5.11
2020-11-06 4.53 4.4 4.49 4.5 24900.0 4.5
2020-11-05 4.64 4.44 4.48 4.48 25500.0 4.48
2020-11-04 4.65 4.37 4.56 4.5 25900.0 4.5
2020-11-03 4.5 4.27 4.27 4.44 36700.0 4.44
2020-11-02 4.44 4.24 4.4 4.24 9100.0 4.24
2020-10-30 4.38 4.2 4.29 4.35 13100.0 4.35
2020-10-29 4.41 4.2 4.2 4.27 20400.0 4.27
2020-10-28 4.35 4.2 4.27 4.21 22900.0 4.21
2020-10-27 4.53 4.28 4.49 4.32 11600.0 4.32
2020-10-26 4.71 4.38 4.57 4.42 15600.0 4.42
2020-10-23 4.66 4.2 4.49 4.49 77900.0 4.49
2020-10-22 4.54 4.46 4.46 4.47 21900.0 4.47
2020-10-21 4.73 4.43 4.73 4.5 33500.0 4.5
2020-10-20 4.82 4.63 4.74 4.63 11700.0 4.63
2020-10-19 4.88 4.14 4.73 4.84 67400.0 4.84
2020-10-16 4.94 4.56 4.76 4.73 50000.0 4.73
2020-10-15 4.97 4.61 4.95 4.76 99700.0 4.76
2020-10-14 5.1 4.92 4.92 5.05 23800.0 5.05
2020-10-13 5.18 4.98 5.18 4.98 25300.0 4.98
2020-10-12 5.18 5.01 5.02 5.04 28300.0 5.04
2020-10-09 5.0 4.88 4.91 4.89 32300.0 4.89
2020-10-08 4.94 4.81 4.85 4.84 21400.0 4.84
2020-10-07 5.04 4.77 4.77 4.85 15900.0 4.85
2020-10-06 5.07 4.75 4.9 4.78 232000.0 4.78
2020-10-05 5.1 4.93 5.09 4.94 12000.0 4.94
2020-10-02 5.26 4.77 4.91 5.07 12500.0 5.07
2020-10-01 5.09 4.84 5.03 4.92 12200.0 4.92
2020-09-30 5.08 4.83 4.93 5.02 13400.0 5.02
2020-09-29 5.04 4.87 4.87 4.94 10800.0 4.94
2020-09-28 5.07 4.73 4.85 4.87 11000.0 4.87
2020-09-25 4.9 4.7 4.7 4.79 3300.0 4.79
2020-09-24 4.74 4.44 4.74 4.71 42200.0 4.71
2020-09-23 5.11 4.72 4.97 4.78 37300.0 4.78
2020-09-22 5.25 4.82 5.18 4.89 53100.0 4.89
2020-09-21 5.3 5.1 5.28 5.25 75400.0 5.25
2020-09-18 5.55 5.23 5.45 5.37 26300.0 5.37
2020-09-17 5.45 5.03 5.15 5.43 32600.0 5.43
2020-09-16 5.59 5.2 5.3 5.25 114800.0 5.25
2020-09-15 5.43 5.2 5.31 5.25 17500.0 5.25
2020-09-14 5.39 5.2 5.31 5.29 21800.0 5.29
2020-09-11 5.32 5.03 5.32 5.25 52700.0 5.25
2020-09-10 5.45 5.09 5.09 5.3 118400.0 5.3
2020-09-09 5.09 4.83 4.89 5.03 84600.0 5.03
2020-09-08 4.96 4.69 4.89 4.86 30100.0 4.86
2020-09-04 4.93 4.45 4.88 4.91 76300.0 4.91
2020-09-03 5.1 4.74 4.95 4.81 69400.0 4.81
2020-09-02 5.08 4.91 5.08 4.95 47300.0 4.95
2020-09-01 5.31 4.92 5.23 5.05 97600.0 5.05
2020-08-31 5.5 5.14 5.28 5.31 57300.0 5.31
2020-08-28 5.33 4.82 5.25 5.3 112000.0 5.3
2020-08-27 6.2 5.22 5.25 5.25 161100.0 5.25
2020-08-26 5.55 5.23 5.5 5.33 115300.0 5.33
2020-08-25 6.25 5.25 6.25 5.4 317300.0 5.4
2020-08-24 6.31 5.55 5.69 6.25 941400.0 6.25
2020-08-21 5.72 4.25 4.25 5.27 1611600.0 5.27
2020-08-20 4.26 4.12 4.24 4.22 56200.0 4.22
2020-08-19 4.39 4.02 4.04 4.08 47800.0 4.08
2020-08-18 4.36 4.05 4.35 4.05 68900.0 4.05
2020-08-17 4.43 3.91 4.2 4.41 64000.0 4.41
2020-08-14 4.43 4.01 4.32 4.1 79600.0 4.1
2020-08-13 4.47 3.59 3.7 4.31 155800.0 4.31
2020-08-12 4.18 3.76 4.08 3.92 63000.0 3.92
2020-08-11 4.19 3.88 3.9 4.05 79300.0 4.05
2020-08-10 3.88 3.7 3.7 3.83 38400.0 3.83
2020-08-07 3.83 3.68 3.72 3.77 33500.0 3.77
2020-08-06 3.79 3.59 3.6 3.76 62700.0 3.76
2020-08-05 3.69 3.55 3.55 3.66 20700.0 3.66
2020-08-04 3.7 3.57 3.66 3.61 41500.0 3.61
2020-08-03 3.72 3.61 3.71 3.65 21200.0 3.65
2020-07-31 3.83 3.64 3.78 3.71 40200.0 3.71
2020-07-30 3.94 3.79 3.91 3.85 43000.0 3.85
2020-07-29 4.0 3.76 3.79 3.9 46000.0 3.9
2020-07-28 3.82 3.57 3.63 3.75 51000.0 3.75
2020-07-27 3.77 3.58 3.77 3.63 52800.0 3.63
2020-07-24 3.81 3.6 3.6 3.75 38800.0 3.75
2020-07-23 3.89 3.7 3.8 3.78 86300.0 3.78
2020-07-22 3.86 3.73 3.73 3.8 73500.0 3.8
2020-07-21 3.91 3.75 3.85 3.79 39400.0 3.79
2020-07-20 4.02 3.76 3.96 3.81 65300.0 3.81
2020-07-17 4.06 3.85 3.91 3.97 112300.0 3.97
2020-07-16 3.96 3.81 3.86 3.9 62100.0 3.9
2020-07-15 3.93 3.73 3.77 3.85 110300.0 3.85
2020-07-14 3.73 3.59 3.61 3.66 82000.0 3.66
2020-07-13 3.83 3.53 3.61 3.6 87400.0 3.6
2020-07-10 3.74 3.54 3.54 3.59 48900.0 3.59
2020-07-09 3.77 3.51 3.75 3.66 65900.0 3.66
2020-07-08 3.87 3.5 3.5 3.73 108400.0 3.73
2020-07-07 3.72 3.5 3.67 3.5 68900.0 3.5
2020-07-06 3.83 3.6 3.83 3.7 98100.0 3.7
2020-07-02 3.92 3.68 3.89 3.74 90600.0 3.74
2020-07-01 4.07 3.75 3.95 3.8 117000.0 3.8
2020-06-30 4.04 3.9 3.91 3.95 76300.0 3.95
2020-06-29 4.28 3.96 4.28 3.97 183700.0 3.97
2020-06-26 4.12 3.84 3.84 4.05 876200.0 4.05
2020-06-25 4.23 3.9 3.95 4.0 233800.0 4.0
2020-06-24 4.15 3.81 4.15 4.09 325900.0 4.09
2020-06-23 4.57 4.01 4.2 4.25 317900.0 4.25
2020-06-22 4.25 3.92 4.1 4.12 376300.0 4.12
2020-06-19 4.7 4.03 4.7 4.03 506900.0 4.03
2020-06-18 4.92 4.33 4.37 4.55 305100.0 4.55
2020-06-17 4.85 4.28 4.85 4.42 313500.0 4.42
2020-06-16 5.4 4.54 5.32 4.66 266200.0 4.66
2020-06-15 5.26 4.32 4.33 5.03 119000.0 5.03
2020-06-12 4.71 4.24 4.41 4.66 234400.0 4.66
2020-06-11 4.85 4.25 4.59 4.3 228000.0 4.3
2020-06-10 5.69 5.0 5.54 5.1 267600.0 5.1
2020-06-09 6.16 5.41 6.03 5.7 153700.0 5.7
2020-06-08 6.88 5.7 6.73 6.16 432000.0 6.16
2020-06-05 6.4 5.4 5.43 6.33 305900.0 6.33
2020-06-04 5.6 4.99 5.25 5.09 234800.0 5.09
2020-06-03 5.27 4.09 4.09 5.1 457700.0 5.1
2020-06-02 4.36 3.86 3.86 4.03 334500.0 4.03
2020-06-01 4.1 3.63 3.97 3.76 137800.0 3.76
2020-05-29 4.13 3.55 4.11 3.89 343500.0 3.89
2020-05-28 4.3 3.74 3.77 4.16 315300.0 4.16
2020-05-27 3.84 3.6 3.6 3.75 293000.0 3.75
2020-05-26 3.48 3.21 3.43 3.42 175400.0 3.42
2020-05-22 3.22 2.97 3.1 3.15 168800.0 3.15
2020-05-21 3.56 3.08 3.2 3.15 201900.0 3.15
2020-05-20 3.4 2.75 2.8 3.2 566200.0 3.2
2020-05-19 2.9 2.5 2.56 2.6 146500.0 2.6
2020-05-18 2.7 2.46 2.69 2.5 197400.0 2.5
2020-05-15 2.72 2.46 2.71 2.53 220900.0 2.53
2020-05-14 2.98 2.68 2.98 2.71 201500.0 2.71
2020-05-13 3.1 2.57 3.09 2.9 214900.0 2.9
2020-05-12 3.21 2.95 3.2 2.96 138100.0 2.96
2020-05-11 3.18 2.98 3.1 3.14 136800.0 3.14
2020-05-08 3.3 3.0 3.24 3.04 861200.0 3.04
2020-05-07 3.37 3.13 3.24 3.16 53800.0 3.16
2020-05-06 3.42 3.1 3.25 3.2 62200.0 3.2
2020-05-05 3.58 3.15 3.48 3.23 97500.0 3.23
2020-05-04 3.49 3.3 3.31 3.35 40700.0 3.35
2020-05-01 3.55 2.93 3.44 3.43 209700.0 3.43
2020-04-30 4.12 3.69 4.12 3.79 125100.0 3.79
2020-04-29 4.38 3.7 3.7 4.12 285200.0 4.12
2020-04-28 3.7 3.33 3.43 3.56 96900.0 3.56
2020-04-27 3.52 3.05 3.09 3.4 113900.0 3.4
2020-04-24 3.22 3.03 3.22 3.09 31200.0 3.09
2020-04-23 3.32 3.06 3.13 3.14 68200.0 3.14
2020-04-22 3.36 3.1 3.29 3.16 89500.0 3.16
2020-04-21 3.42 3.05 3.42 3.15 112400.0 3.15
2020-04-20 3.77 3.3 3.55 3.41 234200.0 3.41
2020-04-17 3.41 3.01 3.11 3.1 119300.0 3.1
2020-04-16 3.61 3.1 3.45 3.15 106700.0 3.15
2020-04-15 3.5 3.1 3.45 3.29 106800.0 3.29
2020-04-14 4.06 3.44 3.62 3.45 193400.0 3.45
2020-04-13 4.27 3.35 4.0 3.42 190600.0 3.42
2020-04-09 4.15 3.21 3.65 3.9 365800.0 3.9
2020-04-08 3.59 2.87 3.11 3.45 201000.0 3.45
2020-04-07 3.72 3.15 3.69 3.36 350300.0 3.36
2020-04-06 3.56 2.72 2.72 3.22 329700.0 3.22
2020-04-03 4.0 2.24 3.61 2.47 186200.0 2.47
2020-04-02 5.02 3.41 5.02 3.6 177800.0 3.6
2020-04-01 6.93 4.5 6.93 4.82 103100.0 4.82
2020-03-31 8.03 6.45 7.91 7.53 144300.0 7.53
2020-03-30 7.95 7.15 7.75 7.95 67700.0 7.95
2020-03-27 8.01 7.21 7.94 7.83 86400.0 7.83
2020-03-26 8.38 5.55 5.73 8.2 99500.0 8.2
2020-03-25 5.51 3.8 3.8 5.3 108500.0 5.3
2020-03-24 5.14 3.03 5.0 3.45 401200.0 3.45
2020-03-23 5.7 4.51 5.54 4.79 112000.0 4.79
2020-03-20 8.49 4.84 5.39 5.51 872900.0 5.51
2020-03-19 5.63 4.3 4.38 5.29 36700.0 5.29
2020-03-18 4.84 3.85 4.51 4.4 134900.0 4.4
2020-03-17 5.78 3.83 4.35 5.0 460900.0 5.0
2020-03-16 8.04 4.32 8.04 4.54 364100.0 4.54
2020-03-13 9.47 6.65 9.35 9.01 643900.0 9.01
2020-03-12 9.82 8.62 9.82 9.0 53400.0 9.0
2020-03-11 11.04 10.05 10.72 10.16 108700.0 10.16
2020-03-10 11.75 9.84 11.75 10.75 131300.0 10.75
2020-03-09 11.83 10.6 11.78 11.31 93000.0 11.31
2020-03-06 12.79 12.34 12.37 12.78 47700.0 12.78
2020-03-05 13.69 12.56 13.69 12.7 62300.0 12.7
2020-03-04 14.01 13.7 13.99 13.87 110900.0 13.87
2020-03-03 13.99 13.36 13.78 13.84 59600.0 13.84
2020-03-02 14.25 12.95 13.25 13.8 98100.0 13.8
2020-02-28 13.54 11.62 13.45 13.4 257800.0 13.4
2020-02-27 14.09 13.52 13.86 13.62 74200.0 13.62
2020-02-26 14.35 13.91 14.11 14.15 80200.0 14.15
2020-02-25 14.33 13.5 14.11 14.18 134600.0 14.18
2020-02-24 14.32 13.88 14.26 14.05 42200.0 14.05
2020-02-21 14.66 14.3 14.55 14.39 33500.0 14.39
2020-02-20 14.9 14.33 14.33 14.64 82900.0 14.64
2020-02-19 14.69 14.43 14.49 14.43 133900.0 14.43
2020-02-18 14.55 13.77 14.55 14.38 74900.0 14.38