XNAS
Datos históricos de Velo3D, Inc.
Velo3D, Inc. · VELO
$8.72
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 17:41:35 UTC
- Variación en el periodo
- +94.83%
- Máximo
- US$31.75
- 11 de junio de 2026
- Mínimo
- US$3.75
- 7 de noviembre de 2025
- Volumen medio diario
- 2.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.09 | 9.11 | 8.51 | 8.67 | −3.45% | 1.32 M |
| 8 oct 2026 | 8.97 | 9.09 | 8.81 | 8.98 | −1.32% | 1.47 M |
| 7 oct 2026 | 9.12 | 9.24 | 8.90 | 9.10 | −4.91% | 1.59 M |
| 6 oct 2026 | 9.77 | 10.00 | 9.26 | 9.57 | 0.00% | 2.46 M |
| 5 oct 2026 | 10.27 | 10.54 | 8.62 | 9.57 | −14.55% | 7.55 M |
| 2 oct 2026 | 10.80 | 11.35 | 10.38 | 11.20 | +6.97% | 1.52 M |
| 1 oct 2026 | 10.74 | 10.88 | 10.25 | 10.47 | −3.86% | 1.11 M |
| 30 sep 2026 | 11.02 | 11.53 | 10.88 | 10.89 | +0.83% | 881,243.67 |
| 29 sep 2026 | 11.20 | 11.27 | 10.73 | 10.80 | −1.55% | 828,361.382 |
| 28 sep 2026 | 11.10 | 11.43 | 10.89 | 10.97 | −2.83% | 786,539.2 |
| 25 sep 2026 | 11.19 | 11.68 | 10.98 | 11.29 | +2.45% | 1.08 M |
| 24 sep 2026 | 10.78 | 11.15 | 10.57 | 11.02 | +0.46% | 906,492.351 |
| 23 sep 2026 | 11.45 | 11.45 | 10.89 | 10.97 | −4.77% | 754,312.595 |
| 22 sep 2026 | 11.28 | 11.56 | 10.98 | 11.52 | +2.40% | 822,068.023 |
| 21 sep 2026 | 10.87 | 11.57 | 10.83 | 11.25 | +6.33% | 1.28 M |
| 18 sep 2026 | 10.67 | 10.77 | 10.17 | 10.58 | −1.40% | 953,830.93 |
| 17 sep 2026 | 10.45 | 11.27 | 10.45 | 10.73 | +7.41% | 1.4 M |
| 16 sep 2026 | 9.91 | 10.07 | 9.64 | 9.99 | +1.73% | 939,703.342 |
| 15 sep 2026 | 10.03 | 10.21 | 9.66 | 9.82 | −1.70% | 881,839.756 |
| 14 sep 2026 | 10.06 | 10.35 | 9.92 | 9.99 | −5.13% | 804,810.278 |
| 11 sep 2026 | 10.70 | 10.85 | 10.49 | 10.53 | +0.86% | 635,770.298 |
| 10 sep 2026 | 10.62 | 11.18 | 10.41 | 10.44 | −4.31% | 908,265.834 |
| 9 sep 2026 | 11.81 | 12.15 | 10.90 | 10.91 | −8.78% | 1.07 M |
| 8 sep 2026 | 11.69 | 12.22 | 11.48 | 11.96 | +3.01% | 845,542.975 |
| 4 sep 2026 | 11.54 | 12.19 | 11.52 | 11.61 | +0.26% | 1.17 M |
| 3 sep 2026 | 11.79 | 12.13 | 11.52 | 11.58 | −0.34% | 784,931.47 |
| 2 sep 2026 | 11.30 | 11.67 | 11.25 | 11.62 | +3.29% | 771,407.398 |
| 1 sep 2026 | 11.51 | 11.65 | 11.20 | 11.25 | −5.54% | 861,676.321 |
| 31 ago 2026 | 11.67 | 12.03 | 11.60 | 11.91 | +0.34% | 649,365.427 |
| 28 ago 2026 | 12.63 | 12.73 | 11.71 | 11.87 | −8.06% | 1.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.