VELTI (NQ: VELT)
0.0626 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Dec 13, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.440 7.730 7.290 7.400 1,825,831 +0.18(+2.49%)
Nov 29, 2011 7.210 7.390 7.170 7.220 284,133 +0.04(+0.56%)
Nov 28, 2011 7.450 7.650 7.080 7.180 519,719 -0.11(-1.51%)
Nov 25, 2011 7.430 7.520 7.130 7.290 231,762 -0.19(-2.54%)
Nov 23, 2011 7.730 7.810 7.420 7.480 239,045 -0.33(-4.23%)
Nov 22, 2011 8.020 8.140 7.760 7.810 847,718 -0.27(-3.34%)
Nov 21, 2011 8.250 8.400 7.890 8.080 1,110,646 -0.43(-5.05%)
Nov 18, 2011 8.940 8.970 8.340 8.510 999,601 -0.30(-3.41%)
Nov 17, 2011 9.280 9.280 8.480 8.810 1,126,005 -0.39(-4.24%)
Nov 16, 2011 9.240 9.460 8.830 9.200 1,521,735 +0.45(+5.14%)
Nov 15, 2011 8.790 8.920 8.310 8.750 777,102 -0.05(-0.57%)
Nov 14, 2011 8.640 8.870 8.440 8.800 454,540 +0.18(+2.09%)
Nov 11, 2011 8.040 8.800 8.040 8.620 728,228 +0.64(+8.02%)
Nov 10, 2011 8.120 8.430 7.670 7.980 275,153 -0.02(-0.25%)
Nov 09, 2011 7.410 8.740 7.250 8.000 460,539 +0.44(+5.82%)
Nov 08, 2011 7.480 7.610 7.350 7.560 306,669 +0.11(+1.48%)
Nov 07, 2011 7.320 7.530 7.190 7.450 194,778 +0.10(+1.36%)
Nov 04, 2011 7.350 7.590 7.010 7.350 206,171 -0.08(-1.08%)
Nov 03, 2011 7.790 7.870 7.170 7.430 385,148 -0.26(-3.38%)
Nov 02, 2011 8.080 8.110 7.603 7.690 273,714 -0.28(-3.51%)
Nov 01, 2011 7.990 8.265 7.830 7.970 338,878 -0.45(-5.34%)
Oct 31, 2011 8.360 8.510 8.220 8.420 273,347 -0.05(-0.59%)
Oct 28, 2011 8.350 8.570 8.310 8.470 145,942 +0.01(+0.12%)
Oct 27, 2011 8.590 8.855 8.200 8.460 632,796 +0.09(+1.08%)
Oct 26, 2011 8.570 8.570 8.140 8.370 138,325 -0.08(-0.95%)
Oct 25, 2011 8.400 8.720 8.220 8.450 191,764 -0.01(-0.12%)
Oct 24, 2011 8.380 8.680 8.380 8.460 238,076 +0.13(+1.56%)
Oct 21, 2011 8.530 8.760 8.250 8.330 283,651 -0.09(-1.07%)
Oct 20, 2011 8.530 8.640 8.070 8.420 453,631 -0.11(-1.29%)
Oct 19, 2011 8.950 9.000 8.350 8.530 708,491 -0.40(-4.48%)
Oct 18, 2011 8.710 9.250 8.470 8.930 591,671 +0.23(+2.64%)
Oct 17, 2011 8.800 8.940 8.500 8.700 419,550 -0.13(-1.47%)
Oct 14, 2011 8.790 9.020 8.610 8.830 428,055 +0.18(+2.08%)
Oct 13, 2011 8.010 8.700 8.010 8.650 695,565 +0.59(+7.32%)
Oct 12, 2011 8.160 8.270 7.940 8.060 376,884 -0.02(-0.25%)
Oct 11, 2011 7.450 8.350 7.330 8.080 833,778 +0.58(+7.73%)
Oct 10, 2011 7.580 7.670 7.460 7.500 831,777 +0.06(+0.81%)
Oct 07, 2011 7.420 7.840 7.250 7.440 740,406 +0.04(+0.54%)
Oct 06, 2011 7.450 7.710 6.750 7.400 471,030 +0.61(+8.98%)
Oct 05, 2011 6.780 7.190 6.480 6.790 448,269 +0.03(+0.44%)
Oct 04, 2011 6.380 6.830 6.110 6.760 536,249 +0.32(+4.97%)
Oct 03, 2011 6.500 7.170 6.360 6.440 615,050 -0.17(-2.57%)
Sep 30, 2011 6.950 7.100 6.570 6.610 888,521 -0.46(-6.51%)
Sep 29, 2011 7.300 7.350 6.900 7.070 904,289 -0.09(-1.26%)
Sep 28, 2011 7.350 7.400 7.100 7.160 648,059 -0.19(-2.59%)
Sep 27, 2011 7.400 7.540 7.220 7.350 1,187,155 +0.01(+0.14%)
Sep 26, 2011 7.250 7.400 7.100 7.340 302,087 +0.14(+1.94%)
Sep 23, 2011 7.260 7.400 6.800 7.200 686,781 -0.19(-2.57%)
Sep 22, 2011 7.250 7.920 7.070 7.390 649,089 -0.44(-5.62%)
Sep 21, 2011 7.930 8.350 7.790 7.830 504,421 -0.06(-0.76%)
Sep 20, 2011 7.320 8.080 7.240 7.890 792,261 +0.57(+7.79%)
Sep 19, 2011 7.230 7.730 7.070 7.320 519,820 -0.10(-1.35%)
Sep 16, 2011 7.450 7.679 7.140 7.420 595,459 -0.04(-0.54%)
Sep 15, 2011 7.580 7.690 7.150 7.460 467,005 -0.04(-0.53%)
Sep 14, 2011 7.960 8.190 7.290 7.500 778,980 -0.60(-7.41%)
Sep 13, 2011 6.780 8.310 6.560 8.100 2,069,164 +1.29(+18.94%)
Sep 12, 2011 7.400 7.490 6.220 6.810 2,621,098 -0.93(-12.02%)
Sep 09, 2011 8.000 8.000 7.250 7.740 601,024 -0.35(-4.33%)
Sep 08, 2011 8.280 8.600 8.000 8.090 567,626 -0.25(-3.00%)
Sep 07, 2011 8.420 8.720 8.160 8.340 631,671 +0.22(+2.71%)
Sep 06, 2011 7.620 8.160 7.600 8.120 544,106 +0.14(+1.75%)
Sep 02, 2011 8.130 8.290 7.790 7.980 616,617 -0.44(-5.23%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here