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 (%)
Dec 31, 2012 4.570 4.760 4.460 4.540 1,733,698 -0.12(-2.58%)
Dec 28, 2012 4.690 4.790 4.560 4.660 1,367,824 -0.09(-1.89%)
Dec 27, 2012 5.090 5.090 4.560 4.750 2,205,822 -0.29(-5.66%)
Dec 26, 2012 5.340 5.470 4.810 5.035 2,607,385 -0.27(-5.18%)
Dec 24, 2012 5.990 5.990 5.260 5.310 1,553,664 -0.02(-0.38%)
Dec 21, 2012 5.070 5.420 4.950 5.330 2,251,083 +0.09(+1.72%)
Dec 20, 2012 5.090 5.340 4.970 5.240 2,725,260 +0.18(+3.56%)
Dec 19, 2012 4.710 5.190 4.700 5.060 4,220,151 +0.40(+8.58%)
Dec 18, 2012 4.600 4.750 4.450 4.660 1,908,440 +0.11(+2.42%)
Dec 17, 2012 3.900 4.900 3.900 4.550 4,516,718 +0.71(+18.49%)
Dec 14, 2012 3.690 3.930 3.670 3.840 1,125,677 +0.13(+3.50%)
Dec 13, 2012 3.940 3.970 3.700 3.710 1,043,783 -0.20(-5.12%)
Dec 12, 2012 3.970 4.050 3.800 3.910 1,739,563 +0.08(+2.09%)
Dec 11, 2012 3.850 4.070 3.830 3.830 2,174,313 -0.01(-0.26%)
Dec 10, 2012 3.660 3.930 3.650 3.840 1,978,223 +0.14(+3.78%)
Dec 07, 2012 3.750 3.890 3.600 3.700 2,089,789 -0.03(-0.80%)
Dec 06, 2012 3.430 3.790 3.420 3.730 2,938,526 +0.24(+6.88%)
Dec 05, 2012 3.400 3.530 3.310 3.490 1,863,431 +0.08(+2.35%)
Dec 04, 2012 3.160 3.450 3.140 3.410 2,713,444 +0.00(+0.00%)
Nov 30, 2012 3.650 3.650 3.310 3.410 3,866,133 -0.23(-6.32%)
Nov 29, 2012 3.690 3.730 3.600 3.640 1,752,881 -0.03(-0.82%)
Nov 28, 2012 3.650 3.710 3.540 3.670 1,969,514 +0.00(+0.00%)
Nov 27, 2012 3.680 3.800 3.650 3.670 1,162,858 -0.03(-0.81%)
Nov 26, 2012 3.700 3.840 3.650 3.700 1,168,825 -0.04(-1.07%)
Nov 24, 2012 3.850 3.900 3.650 3.740 1,148,287 +0.00(+0.00%)
Nov 23, 2012 3.850 3.900 3.650 3.740 1,176,204 -0.04(-1.06%)
Nov 21, 2012 3.950 4.000 3.720 3.780 2,773,790 +0.16(+4.41%)
Nov 20, 2012 3.910 3.930 3.600 3.620 1,882,149 -0.18(-4.73%)
Nov 19, 2012 4.140 4.190 3.720 3.800 3,066,443 -0.05(-1.30%)
Nov 16, 2012 4.500 4.560 3.560 3.850 5,767,652 -0.52(-11.90%)
Nov 15, 2012 4.950 5.200 4.270 4.370 9,968,222 -2.27(-34.19%)
Nov 14, 2012 6.800 6.880 6.580 6.640 1,338,790 -0.09(-1.34%)
Nov 13, 2012 7.050 7.050 6.620 6.730 852,869 +0.15(+2.28%)
Nov 12, 2012 6.580 6.700 6.500 6.580 566,956 +0.02(+0.30%)
Nov 09, 2012 6.670 6.800 6.520 6.560 491,360 -0.12(-1.80%)
Nov 08, 2012 6.500 6.740 6.460 6.680 459,730 +0.18(+2.77%)
Nov 07, 2012 6.870 6.870 6.450 6.500 952,664 -0.37(-5.39%)
Nov 06, 2012 6.822 7.180 6.820 6.870 960,922 +0.14(+2.08%)
Nov 05, 2012 6.830 6.980 6.560 6.730 1,437,516 -0.53(-7.30%)
Nov 02, 2012 7.390 7.550 7.080 7.260 438,467 -0.18(-2.42%)
Nov 01, 2012 6.930 7.440 6.900 7.440 301,971 +0.14(+1.92%)
Oct 31, 2012 7.180 7.300 6.930 7.300 470,567 +0.17(+2.38%)
Oct 26, 2012 7.130 7.130 7.130 0 -0.21(-2.86%)
Oct 25, 2012 7.530 7.580 7.160 7.340 772,725 -0.12(-1.61%)
Oct 24, 2012 7.780 8.110 7.390 7.460 991,722 -0.02(-0.27%)
Oct 23, 2012 8.000 8.000 7.400 7.480 554,389 -0.04(-0.53%)
Oct 19, 2012 7.390 7.560 7.300 7.520 627,179 +0.09(+1.21%)
Oct 18, 2012 7.590 7.700 7.340 7.430 603,334 -0.16(-2.11%)
Oct 17, 2012 7.750 7.890 7.510 7.590 720,201 -0.25(-3.19%)
Oct 16, 2012 7.680 7.920 7.630 7.840 578,517 +0.20(+2.62%)
Oct 15, 2012 7.770 7.950 7.410 7.640 779,011 -0.04(-0.52%)
Oct 12, 2012 7.900 8.160 7.530 7.680 709,721 -0.24(-3.03%)
Oct 11, 2012 7.900 8.295 7.770 7.920 817,671 +0.06(+0.76%)
Oct 10, 2012 8.420 8.440 7.540 7.860 1,785,987 -0.55(-6.54%)
Oct 09, 2012 9.010 9.100 8.300 8.410 1,169,009 -0.56(-6.24%)
Oct 08, 2012 8.830 9.110 8.670 8.970 627,563 +0.12(+1.36%)
Oct 06, 2012 8.760 8.870 8.700 8.850 780,313 +0.00(+0.00%)
Oct 05, 2012 8.760 8.870 8.700 8.850 780,313 +0.16(+1.84%)
Oct 04, 2012 8.740 9.010 8.660 8.690 900,508 -0.19(-2.14%)
Oct 03, 2012 8.830 9.080 8.670 8.880 1,127,965 +0.45(+5.34%)
Oct 02, 2012 8.310 8.540 8.230 8.430 353,740 +0.13(+1.57%)
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