| 名前 | Velodyne Lidar Inc. Warrants |
| ティッカー | VLDRW |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.7 | 7.56 | 8.5 | 7.66 | 353600.0 | 7.66 |
| 2021-02-12 | 8.97 | 8.4 | 8.83 | 8.73 | 107800.0 | 8.73 |
| 2021-02-11 | 9.4 | 8.55 | 8.64 | 8.69 | 189500.0 | 8.69 |
| 2021-02-10 | 9.92 | 8.3 | 9.5 | 8.7 | 373300.0 | 8.7 |
| 2021-02-09 | 9.28 | 8.55 | 9.25 | 8.94 | 183200.0 | 8.94 |
| 2021-02-08 | 9.31 | 8.55 | 8.8 | 9.31 | 224400.0 | 9.31 |
| 2021-02-05 | 9.0 | 8.55 | 8.67 | 8.78 | 203700.0 | 8.78 |
| 2021-02-04 | 9.56 | 8.36 | 8.7 | 8.8 | 236400.0 | 8.8 |
| 2021-02-03 | 8.75 | 8.25 | 8.52 | 8.5 | 135200.0 | 8.5 |
| 2021-02-02 | 8.54 | 8.12 | 8.25 | 8.29 | 269600.0 | 8.29 |
| 2021-02-01 | 8.71 | 7.9 | 8.34 | 8.28 | 112000.0 | 8.28 |
| 2021-01-29 | 8.89 | 7.9 | 8.65 | 8.2 | 328300.0 | 8.2 |
| 2021-01-28 | 9.7 | 8.31 | 9.3 | 8.8 | 484700.0 | 8.8 |
| 2021-01-27 | 11.0 | 9.3 | 9.81 | 9.54 | 452700.0 | 9.54 |
| 2021-01-26 | 10.9 | 9.15 | 9.3 | 9.9 | 716400.0 | 9.9 |
| 2021-01-25 | 10.07 | 8.39 | 8.58 | 8.97 | 837000.0 | 8.97 |
| 2021-01-22 | 9.0 | 8.27 | 8.71 | 8.65 | 323500.0 | 8.65 |
| 2021-01-21 | 8.96 | 8.2 | 8.67 | 8.7 | 295100.0 | 8.7 |
| 2021-01-20 | 8.65 | 7.45 | 8.3 | 8.6 | 480000.0 | 8.6 |
| 2021-01-19 | 9.21 | 8.0 | 8.99 | 8.15 | 338100.0 | 8.15 |
| 2021-01-15 | 9.47 | 8.46 | 9.35 | 8.53 | 310800.0 | 8.53 |
| 2021-01-14 | 9.86 | 8.75 | 9.69 | 9.44 | 340800.0 | 9.44 |
| 2021-01-13 | 9.47 | 8.36 | 8.98 | 9.35 | 447900.0 | 9.35 |
| 2021-01-12 | 9.0 | 8.31 | 8.73 | 8.76 | 517700.0 | 8.76 |
| 2021-01-11 | 9.66 | 8.5 | 9.3 | 8.7 | 472800.0 | 8.7 |
| 2021-01-08 | 11.1 | 9.12 | 9.84 | 9.32 | 1648500.0 | 9.32 |
| 2021-01-07 | 10.96 | 8.74 | 8.82 | 10.75 | 929200.0 | 10.75 |
| 2021-01-06 | 9.19 | 7.95 | 8.48 | 8.4 | 596400.0 | 8.4 |
| 2021-01-05 | 8.35 | 7.28 | 7.51 | 8.31 | 381100.0 | 8.31 |
| 2021-01-04 | 9.07 | 7.28 | 8.55 | 7.84 | 475200.0 | 7.84 |
| 2020-12-31 | 9.7 | 8.37 | 9.7 | 8.51 | 473200.0 | 8.51 |
| 2020-12-30 | 9.83 | 8.82 | 8.82 | 9.77 | 1134200.0 | 9.77 |
| 2020-12-29 | 9.46 | 7.03 | 8.62 | 8.6 | 2045600.0 | 8.6 |
| 2020-12-28 | 10.48 | 8.28 | 10.48 | 8.4 | 623000.0 | 8.4 |
| 2020-12-24 | 11.11 | 9.13 | 10.74 | 9.9 | 532100.0 | 9.9 |
| 2020-12-23 | 12.0 | 9.7 | 12.0 | 11.11 | 881000.0 | 11.11 |
| 2020-12-22 | 14.41 | 10.63 | 12.5 | 11.89 | 3336900.0 | 11.89 |
| 2020-12-21 | 10.38 | 6.13 | 6.2 | 9.91 | 2414300.0 | 9.91 |
| 2020-12-18 | 7.02 | 6.16 | 6.98 | 6.43 | 381100.0 | 6.43 |
| 2020-12-17 | 7.38 | 6.43 | 6.95 | 6.79 | 372700.0 | 6.79 |
| 2020-12-16 | 7.11 | 6.14 | 6.58 | 6.77 | 734500.0 | 6.77 |
| 2020-12-15 | 7.99 | 5.85 | 6.72 | 5.99 | 2744700.0 | 5.99 |
| 2020-12-14 | 6.37 | 5.58 | 5.94 | 5.74 | 920800.0 | 5.74 |
| 2020-12-11 | 6.59 | 5.05 | 6.38 | 5.36 | 845700.0 | 5.36 |
| 2020-12-10 | 6.85 | 5.38 | 5.63 | 6.48 | 747000.0 | 6.48 |
| 2020-12-09 | 8.47 | 5.74 | 8.07 | 6.5 | 1838700.0 | 6.5 |
| 2020-12-08 | 7.97 | 5.95 | 6.5 | 6.97 | 5585000.0 | 6.97 |
| 2020-12-07 | 5.55 | 3.81 | 3.94 | 5.45 | 2820800.0 | 5.45 |
| 2020-12-04 | 4.28 | 3.56 | 3.7 | 3.84 | 1182300.0 | 3.84 |
| 2020-12-03 | 3.9 | 3.35 | 3.69 | 3.45 | 403800.0 | 3.45 |
| 2020-12-02 | 3.54 | 3.3 | 3.5 | 3.39 | 380700.0 | 3.39 |
| 2020-12-01 | 4.0 | 3.51 | 3.97 | 3.56 | 325100.0 | 3.56 |
| 2020-11-30 | 4.47 | 3.66 | 4.2 | 3.93 | 463300.0 | 3.93 |
| 2020-11-27 | 4.13 | 3.76 | 4.0 | 3.95 | 609100.0 | 3.95 |
| 2020-11-25 | 3.99 | 3.75 | 3.76 | 3.97 | 274200.0 | 3.97 |
| 2020-11-24 | 4.64 | 3.9 | 4.64 | 4.07 | 708300.0 | 4.07 |
| 2020-11-23 | 4.55 | 4.25 | 4.4 | 4.31 | 490500.0 | 4.31 |
| 2020-11-20 | 4.48 | 4.15 | 4.45 | 4.21 | 629000.0 | 4.21 |
| 2020-11-19 | 4.27 | 4.0 | 4.02 | 4.09 | 329900.0 | 4.09 |
| 2020-11-18 | 4.28 | 3.93 | 4.2 | 3.99 | 687900.0 | 3.99 |
| 2020-11-17 | 4.35 | 3.95 | 4.08 | 4.16 | 840800.0 | 4.16 |
| 2020-11-16 | 3.95 | 3.45 | 3.59 | 3.82 | 962300.0 | 3.82 |
| 2020-11-13 | 3.53 | 3.36 | 3.39 | 3.45 | 656000.0 | 3.45 |
| 2020-11-12 | 3.42 | 3.13 | 3.16 | 3.24 | 179000.0 | 3.24 |
| 2020-11-11 | 3.35 | 3.02 | 3.02 | 3.23 | 329900.0 | 3.23 |
| 2020-11-10 | 3.17 | 2.89 | 3.16 | 3.01 | 492900.0 | 3.01 |
| 2020-11-09 | 3.62 | 3.01 | 3.58 | 3.14 | 640400.0 | 3.14 |
| 2020-11-06 | 3.85 | 3.4 | 3.73 | 3.5 | 679600.0 | 3.5 |
| 2020-11-05 | 3.72 | 2.97 | 3.05 | 3.62 | 972400.0 | 3.62 |
| 2020-11-04 | 3.23 | 2.82 | 2.82 | 2.91 | 491200.0 | 2.91 |
| 2020-11-03 | 2.88 | 2.66 | 2.68 | 2.76 | 491200.0 | 2.76 |
| 2020-11-02 | 2.78 | 2.49 | 2.49 | 2.56 | 281800.0 | 2.56 |
| 2020-10-30 | 2.72 | 2.48 | 2.72 | 2.6 | 753000.0 | 2.6 |
| 2020-10-29 | 2.77 | 2.55 | 2.65 | 2.73 | 441600.0 | 2.73 |
| 2020-10-28 | 2.71 | 2.48 | 2.71 | 2.62 | 313800.0 | 2.62 |
| 2020-10-27 | 2.97 | 2.65 | 2.85 | 2.74 | 348600.0 | 2.74 |
| 2020-10-26 | 2.97 | 2.5 | 2.51 | 2.67 | 416000.0 | 2.67 |
| 2020-10-23 | 2.84 | 2.5 | 2.72 | 2.66 | 123700.0 | 2.66 |
| 2020-10-22 | 2.88 | 2.24 | 2.5 | 2.68 | 815100.0 | 2.68 |
| 2020-10-21 | 2.89 | 2.46 | 2.83 | 2.64 | 1000300.0 | 2.64 |
| 2020-10-20 | 2.97 | 2.76 | 2.88 | 2.82 | 674600.0 | 2.82 |
| 2020-10-19 | 3.47 | 2.9 | 3.33 | 3.07 | 622600.0 | 3.07 |
| 2020-10-16 | 3.6 | 3.24 | 3.52 | 3.37 | 237200.0 | 3.37 |
| 2020-10-15 | 3.54 | 3.26 | 3.48 | 3.48 | 299100.0 | 3.48 |
| 2020-10-14 | 3.83 | 3.5 | 3.7 | 3.54 | 335700.0 | 3.54 |
| 2020-10-13 | 3.8 | 3.48 | 3.6 | 3.63 | 326700.0 | 3.63 |
| 2020-10-12 | 3.9 | 3.25 | 3.37 | 3.8 | 985800.0 | 3.8 |
| 2020-10-09 | 3.33 | 3.13 | 3.21 | 3.27 | 600200.0 | 3.27 |
| 2020-10-08 | 3.14 | 2.76 | 3.05 | 3.03 | 520100.0 | 3.03 |
| 2020-10-07 | 3.24 | 2.9 | 3.08 | 2.95 | 438300.0 | 2.95 |
| 2020-10-06 | 3.38 | 2.65 | 3.25 | 3.1 | 1484600.0 | 3.1 |
| 2020-10-05 | 4.07 | 2.94 | 4.0 | 3.12 | 2806400.0 | 3.12 |
| 2020-10-02 | 4.3 | 3.57 | 3.6 | 3.95 | 1554100.0 | 3.95 |
| 2020-10-01 | 5.2 | 3.95 | 5.1 | 4.26 | 2109200.0 | 4.26 |
| 2020-09-30 | 6.1 | 4.46 | 6.1 | 4.89 | 1450400.0 | 4.89 |