Velodyne Lidar Inc. Common Stockのデータ

Velodyne Lidar Inc. Common Stockの基本情報

名前 Velodyne Lidar Inc. Common Stock
ティッカー VLDR
国 United States
上場年 nan
セクター Capital Goods

Velodyne Lidar Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.0 21.21 22.64 21.38 7873700.0 21.38
2021-02-12 23.42 22.57 23.0 23.22 1801400.0 23.22
2021-02-11 24.13 22.78 23.13 23.02 3890000.0 23.02
2021-02-10 24.7 22.19 23.96 23.16 5977000.0 23.16
2021-02-09 23.84 22.64 23.5 23.42 4645500.0 23.42
2021-02-08 23.98 22.89 22.94 23.96 3070400.0 23.96
2021-02-05 23.67 22.85 22.88 23.25 2481600.0 23.25
2021-02-04 24.27 22.96 23.41 23.36 3849900.0 23.36
2021-02-03 23.22 22.42 23.01 22.88 3033400.0 22.88
2021-02-02 22.92 21.52 22.2 22.64 3725500.0 22.64
2021-02-01 22.34 20.55 22.2 21.7 4950000.0 21.7
2021-01-29 23.47 21.4 23.2 21.71 5091700.0 21.71
2021-01-28 25.4 22.56 25.27 23.2 5495600.0 23.2
2021-01-27 26.74 23.62 24.5 25.18 7638000.0 25.18
2021-01-26 26.19 24.05 24.89 25.15 8766000.0 25.15
2021-01-25 24.99 22.52 23.39 23.53 5562700.0 23.53
2021-01-22 23.6 22.58 22.71 23.15 3180100.0 23.15
2021-01-21 23.58 22.4 22.67 23.14 3866500.0 23.14
2021-01-20 23.09 21.34 22.39 23.0 6444800.0 23.0
2021-01-19 23.78 22.09 23.33 22.34 5440200.0 22.34
2021-01-15 24.25 22.58 23.61 22.95 3481100.0 22.95
2021-01-14 24.67 23.15 24.3 24.07 4644300.0 24.07
2021-01-13 24.2 22.66 23.4 23.91 6215700.0 23.91
2021-01-12 23.66 22.56 22.9 23.26 5052200.0 23.26
2021-01-11 24.4 22.81 23.55 23.16 5931200.0 23.16
2021-01-08 26.61 23.66 24.6 23.94 13281300.0 23.94
2021-01-07 26.2 23.08 23.4 25.82 7628600.0 25.82
2021-01-06 23.77 22.1 23.0 22.69 4758800.0 22.69
2021-01-05 22.72 21.31 21.35 22.67 2795800.0 22.67
2021-01-04 23.65 21.2 23.2 21.91 5574000.0 21.91
2020-12-31 24.2 22.7 24.2 22.82 6292700.0 22.82
2020-12-30 24.64 23.23 23.23 24.5 7110200.0 24.5
2020-12-29 23.96 20.92 22.85 22.87 10932600.0 22.87
2020-12-28 25.45 22.5 25.4 22.59 8007900.0 22.59
2020-12-24 26.32 23.7 26.05 24.68 6993800.0 24.68
2020-12-23 27.63 25.01 27.52 26.5 10641500.0 26.5
2020-12-22 30.81 25.57 27.99 27.38 37131300.0 27.38
2020-12-21 25.44 19.7 19.72 24.68 17743700.0 24.68
2020-12-18 20.97 19.7 20.81 20.07 8451200.0 20.07
2020-12-17 21.4 20.02 20.84 20.65 6935200.0 20.65
2020-12-16 21.08 19.7 20.05 20.58 8818400.0 20.58
2020-12-15 22.24 19.23 20.62 19.44 17135500.0 19.44
2020-12-14 19.97 18.95 19.42 19.1 6781900.0 19.1
2020-12-11 20.35 18.01 19.86 18.33 8394000.0 18.33
2020-12-10 20.68 18.48 18.94 20.15 7396000.0 20.15
2020-12-09 22.99 19.01 22.41 19.91 20214200.0 19.91
2020-12-08 22.3 19.3 20.44 20.84 30969800.0 20.84
2020-12-07 18.99 15.45 15.45 18.81 18101000.0 18.81
2020-12-04 17.11 15.05 15.66 15.12 11834500.0 15.12
2020-12-03 16.16 14.66 15.19 15.0 4165400.0 15.0
2020-12-02 14.8 14.0 14.6 14.63 4095400.0 14.63
2020-12-01 16.26 14.82 16.23 15.12 3055600.0 15.12
2020-11-30 16.97 15.21 16.8 15.92 2926500.0 15.92
2020-11-27 16.33 15.7 15.73 16.06 1976000.0 16.06
2020-11-25 16.04 15.24 15.88 15.52 2309800.0 15.52
2020-11-24 17.5 15.81 17.5 16.17 3340800.0 16.17
2020-11-23 17.25 16.35 17.04 16.74 2897000.0 16.74
2020-11-20 17.07 16.26 16.82 16.36 2256900.0 16.36
2020-11-19 16.79 16.04 16.16 16.26 1487400.0 16.26
2020-11-18 16.7 15.78 16.39 15.9 1535900.0 15.9
2020-11-17 16.74 15.78 16.3 16.25 2996000.0 16.25
2020-11-16 15.7 14.62 14.94 15.52 1898900.0 15.52
2020-11-13 14.61 13.63 13.63 14.51 1597200.0 14.51
2020-11-12 13.93 13.25 13.74 13.51 871400.0 13.51
2020-11-11 13.97 13.06 13.3 13.66 1214100.0 13.66
2020-11-10 13.5 12.57 13.31 12.86 1751300.0 12.86
2020-11-09 14.78 12.84 14.44 13.04 3198300.0 13.04
2020-11-06 15.73 13.85 14.95 13.87 2358100.0 13.87
2020-11-05 15.03 13.04 13.21 14.94 3072700.0 14.94
2020-11-04 13.55 12.73 13.11 12.86 1548000.0 12.86
2020-11-03 13.04 12.4 12.4 12.81 1260500.0 12.81
2020-11-02 13.05 12.15 12.55 12.26 1058000.0 12.26
2020-10-30 13.18 11.8 12.98 12.23 1986500.0 12.23
2020-10-29 13.65 12.8 12.91 13.17 1472800.0 13.17
2020-10-28 13.75 12.79 13.6 12.81 1473800.0 12.81
2020-10-27 14.72 13.82 13.99 13.96 1304000.0 13.96
2020-10-26 14.83 12.8 13.05 13.99 2606500.0 13.99
2020-10-23 13.76 12.95 13.59 13.18 950300.0 13.18
2020-10-22 14.23 12.41 12.91 13.34 3299100.0 13.34
2020-10-21 14.6 13.2 14.49 13.31 3439300.0 13.31
2020-10-20 15.42 14.25 15.3 14.39 1907700.0 14.39
2020-10-19 16.92 15.09 16.5 15.34 2804700.0 15.34
2020-10-16 17.39 16.22 16.83 16.5 1467800.0 16.5
2020-10-15 16.9 16.15 16.83 16.82 1816100.0 16.82
2020-10-14 17.86 16.91 17.5 16.96 1724200.0 16.96
2020-10-13 18.23 17.25 17.66 17.27 2354400.0 17.27
2020-10-12 18.77 17.16 17.51 17.83 11460000.0 17.83
2020-10-09 17.4 16.77 17.28 16.92 1519200.0 16.92
2020-10-08 17.37 16.6 17.15 16.7 1292600.0 16.7
2020-10-07 17.67 16.51 17.49 16.91 1998800.0 16.91
2020-10-06 18.08 16.0 16.88 17.4 3221200.0 17.4
2020-10-05 17.91 15.31 17.8 16.23 4276200.0 16.23
2020-10-02 17.86 15.72 16.0 17.08 3867400.0 17.08
2020-10-01 20.09 16.11 20.0 16.77 7533600.0 16.77
2020-09-30 25.15 18.1 24.8 18.69 6117500.0 18.69
2020-08-17 18.15 17.69 17.69 18.15 348900.0 18.15
2020-08-14 18.67 17.2 18.25 17.65 442100.0 17.65
2020-08-13 18.3 17.25 17.38 18.1 442200.0 18.1
2020-08-12 17.99 16.0 16.0 17.06 531100.0 17.06
2020-08-11 17.1 16.0 17.1 16.14 468800.0 16.14
2020-08-10 16.9 16.0 16.03 16.56 647700.0 16.56
2020-08-07 16.05 15.58 15.58 15.92 396600.0 15.92
2020-08-06 15.74 14.05 14.16 15.47 518200.0 15.47
2020-08-05 14.71 14.03 14.03 14.16 370100.0 14.16
2020-08-04 14.39 13.8 13.9 14.03 577100.0 14.03
2020-08-03 13.94 13.01 13.89 13.76 724600.0 13.76
2020-07-31 15.1 13.34 15.01 13.5 1106900.0 13.5
2020-07-30 15.76 14.68 15.3 15.1 557400.0 15.1
2020-07-29 15.72 15.3 15.5 15.32 285500.0 15.32
2020-07-28 16.12 15.46 15.46 15.55 324900.0 15.55
2020-07-27 16.56 15.36 16.53 15.56 523300.0 15.56
2020-07-24 16.65 15.39 16.52 15.91 522800.0 15.91
2020-07-23 18.48 16.02 17.0 16.2 2352900.0 16.2
2020-07-22 17.1 16.01 16.89 16.05 390200.0 16.05
2020-07-21 17.78 16.59 16.84 16.74 511100.0 16.74
2020-07-20 18.35 16.31 18.18 16.99 886200.0 16.99
2020-07-17 18.87 16.6 16.6 17.92 1198300.0 17.92
2020-07-16 17.25 15.94 17.15 16.55 490700.0 16.55
2020-07-15 17.73 17.01 17.01 17.45 287000.0 17.45
2020-07-14 17.91 16.26 17.8 17.65 614400.0 17.65
2020-07-13 19.85 17.0 19.62 18.11 1136600.0 18.11
2020-07-10 20.1 18.51 19.31 20.1 1336700.0 20.1
2020-07-09 20.9 17.5 17.8 20.1 3975000.0 20.1
2020-07-08 18.0 16.26 17.88 17.07 1754900.0 17.07
2020-07-07 19.48 16.63 18.43 16.65 2458100.0 16.65
2020-07-06 24.35 19.0 20.86 19.68 5732900.0 19.68
2020-07-02 22.8 15.5 18.1 20.53 16013300.0 20.53
2020-07-01 14.45 13.52 13.99 13.85 348300.0 13.85
2020-06-30 15.56 13.25 15.2 13.9 801100.0 13.9
2020-06-29 17.93 14.34 16.0 16.73 2636900.0 16.73
2020-06-26 15.0 11.35 11.58 15.0 2337300.0 15.0
2020-06-25 11.63 10.81 11.15 11.58 136500.0 11.58
2020-06-24 11.97 10.58 11.89 11.1 303100.0 11.1
2020-06-23 12.74 11.65 12.6 11.84 324200.0 11.84
2020-06-22 13.77 11.92 13.5 12.41 270500.0 12.41
2020-06-19 15.25 12.24 14.7 13.06 887600.0 13.06
2020-06-18 15.1 13.9 14.9 14.75 799400.0 14.75
2020-06-17 15.88 12.25 12.7 13.59 1548100.0 13.59
2020-06-16 11.86 11.4 11.45 11.55 97200.0 11.55
2020-06-15 11.55 11.2 11.38 11.3 98300.0 11.3
2020-06-12 11.46 10.94 11.46 11.09 78200.0 11.09
2020-06-11 10.44 10.3 10.3 10.42 5500.0 10.42
2020-06-10 10.44 10.38 10.39 10.43 3300.0 10.43
2020-06-09 10.4 10.36 10.4 10.37 2600.0 10.37
2020-06-08 10.4 10.3 10.4 10.38 46100.0 10.38
2020-06-05 10.35 10.35 10.35 10.35 200.0 10.35
2020-06-04 10.55 10.41 10.55 10.41 1600.0 10.41
2020-06-03 10.39 10.39 10.39 10.39 0.0 10.39
2020-06-02 10.45 10.39 10.44 10.39 5100.0 10.39
2020-06-01 10.44 10.28 10.42 10.28 2100.0 10.28
2020-05-29 10.42 10.3 10.39 10.39 222900.0 10.39
2020-05-28 10.44 10.44 10.44 10.44 300.0 10.44
2020-05-27 10.45 10.4 10.42 10.45 2100.0 10.45
2020-05-26 10.41 10.4 10.41 10.4 1400.0 10.4
2020-05-22 10.4 10.39 10.39 10.4 800.0 10.4
2020-05-21 10.44 10.4 10.4 10.4 5200.0 10.4
2020-05-20 10.39 10.39 10.39 10.39 200.0 10.39
2020-05-19 10.53 10.4 10.4 10.52 27600.0 10.52
2020-05-18 10.3 10.3 10.3 10.3 100.0 10.3
2020-05-15 10.32 10.27 10.28 10.31 109700.0 10.31
2020-05-14 10.26 10.21 10.24 10.26 26400.0 10.26
2020-05-13 10.27 10.19 10.27 10.27 13800.0 10.27
2020-05-12 10.26 10.23 10.26 10.26 15100.0 10.26
2020-05-11 10.26 10.25 10.26 10.25 2700.0 10.25
2020-05-08 10.26 10.19 10.19 10.25 29600.0 10.25
2020-05-07 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-06 10.2 10.2 10.2 10.2 400.0 10.2
2020-05-05 10.26 10.24 10.26 10.24 25000.0 10.24
2020-05-04 10.25 10.2 10.25 10.24 173600.0 10.24
2020-05-01 10.23 10.21 10.23 10.23 62100.0 10.23
2020-04-30 10.23 10.23 10.23 10.23 300.0 10.23
2020-04-29 10.22 10.2 10.2 10.2 1500.0 10.2
2020-04-28 10.25 10.18 10.25 10.18 5400.0 10.18
2020-04-27 10.25 10.21 10.25 10.21 300.0 10.21
2020-04-24 10.28 10.18 10.24 10.28 4500.0 10.28
2020-04-23 10.27 10.22 10.22 10.27 400.0 10.27
2020-04-22 10.22 10.17 10.17 10.22 1600.0 10.22
2020-04-21 10.24 10.18 10.19 10.24 3000.0 10.24
2020-04-20 10.19 10.19 10.19 10.19 600.0 10.19
2020-04-17 10.25 10.2 10.2 10.23 1100.0 10.23
2020-04-16 10.19 10.18 10.19 10.19 1500.0 10.19
2020-04-15 10.18 10.13 10.14 10.18 8100.0 10.18
2020-04-14 10.21 10.15 10.2 10.21 4100.0 10.21
2020-04-13 10.19 10.11 10.19 10.16 13800.0 10.16
2020-04-09 10.22 10.19 10.22 10.21 718400.0 10.21
2020-04-08 10.2 10.16 10.19 10.18 53700.0 10.18
2020-04-07 10.19 10.16 10.19 10.19 2200.0 10.19
2020-04-06 10.2 10.18 10.19 10.2 206300.0 10.2
2020-04-03 10.23 10.16 10.23 10.2 1400.0 10.2
2020-04-02 10.49 10.17 10.18 10.28 697700.0 10.28