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 (%)
Feb 29, 2012 10.20 10.33 9.700 9.910 356,772 -0.26(-2.56%)
Feb 28, 2012 10.37 10.43 10.00 10.17 476,554 -0.19(-1.83%)
Feb 27, 2012 10.60 10.65 10.23 10.36 521,927 -0.12(-1.15%)
Feb 24, 2012 10.05 10.64 10.05 10.48 398,661 +0.60(+6.07%)
Feb 23, 2012 9.950 10.10 9.750 9.880 414,145 -0.01(-0.10%)
Feb 22, 2012 9.900 9.950 9.250 9.890 642,227 -0.01(-0.10%)
Feb 21, 2012 10.20 10.45 9.860 9.900 350,645 -0.19(-1.88%)
Feb 17, 2012 10.50 10.50 10.06 10.09 179,799 -0.37(-3.54%)
Feb 16, 2012 10.25 10.56 10.16 10.46 243,643 +0.25(+2.45%)
Feb 15, 2012 10.48 10.53 10.01 10.21 503,155 -0.15(-1.45%)
Feb 14, 2012 10.50 10.64 10.26 10.36 461,786 -0.07(-0.67%)
Feb 13, 2012 9.920 11.00 9.840 10.43 800,408 +0.70(+7.19%)
Feb 10, 2012 9.760 9.940 9.580 9.730 383,944 -0.09(-0.92%)
Feb 09, 2012 9.750 10.09 9.750 9.820 181,818 +0.12(+1.24%)
Feb 08, 2012 9.980 10.10 9.500 9.700 373,238 -0.22(-2.22%)
Feb 07, 2012 10.34 10.34 9.830 9.920 306,373 -0.31(-3.03%)
Feb 06, 2012 10.30 10.57 10.06 10.23 582,725 -0.02(-0.20%)
Feb 03, 2012 9.070 10.38 9.070 10.25 1,011,404 +1.23(+13.64%)
Feb 02, 2012 8.940 9.180 8.920 9.020 260,328 +0.12(+1.35%)
Feb 01, 2012 8.840 8.980 8.720 8.900 228,023 +0.15(+1.71%)
Jan 31, 2012 8.910 9.000 8.740 8.750 240,296 -0.15(-1.69%)
Jan 30, 2012 9.010 9.090 8.720 8.900 262,867 -0.20(-2.14%)
Jan 27, 2012 9.080 9.180 8.800 9.095 341,487 -0.08(-0.93%)
Jan 26, 2012 9.070 9.330 8.990 9.180 413,727 +0.16(+1.77%)
Jan 25, 2012 8.900 9.070 8.791 9.020 437,637 +0.12(+1.35%)
Jan 24, 2012 8.870 9.000 8.580 8.900 168,706 +0.01(+0.11%)
Jan 23, 2012 8.890 9.020 8.670 8.890 396,219 +0.09(+1.02%)
Jan 20, 2012 8.520 8.900 8.520 8.800 533,440 +0.28(+3.29%)
Jan 19, 2012 8.340 8.590 8.220 8.520 542,222 +0.20(+2.40%)
Jan 18, 2012 7.790 8.360 7.490 8.320 1,597,752 +0.52(+6.67%)
Jan 17, 2012 8.100 8.275 7.730 7.800 427,030 -0.22(-2.74%)
Jan 13, 2012 7.670 8.070 7.490 8.020 464,597 +0.30(+3.89%)
Jan 12, 2012 7.670 7.810 7.420 7.720 903,996 +0.13(+1.71%)
Jan 11, 2012 7.210 7.670 7.085 7.590 1,078,119 +0.37(+5.12%)
Jan 10, 2012 6.350 7.410 6.286 7.220 2,450,225 +0.93(+14.79%)
Jan 09, 2012 6.340 6.340 6.250 6.290 430,269 -0.07(-1.10%)
Jan 06, 2012 6.440 6.440 6.310 6.360 290,793 -0.10(-1.55%)
Jan 05, 2012 6.650 6.680 6.410 6.460 565,996 -0.24(-3.58%)
Jan 04, 2012 6.760 6.770 6.600 6.700 313,521 -0.10(-1.47%)
Dec 30, 2011 6.640 6.990 6.540 6.800 349,571 +0.14(+2.10%)
Dec 29, 2011 6.600 6.720 6.480 6.660 378,604 +0.06(+0.91%)
Dec 28, 2011 6.510 6.660 6.160 6.600 350,831 +0.07(+1.07%)
Dec 27, 2011 6.480 6.849 6.310 6.530 208,170 +0.01(+0.15%)
Dec 23, 2011 6.650 6.970 6.450 6.520 276,968 +0.04(+0.62%)
Dec 21, 2011 6.480 6.571 6.395 6.480 384,693 -0.04(-0.61%)
Dec 20, 2011 6.730 6.750 6.270 6.520 506,122 -0.08(-1.21%)
Dec 19, 2011 6.870 7.130 6.530 6.600 641,223 -0.23(-3.37%)
Dec 16, 2011 6.240 6.840 6.175 6.830 521,060 +0.59(+9.46%)
Dec 15, 2011 6.200 6.330 6.150 6.240 535,819 +0.10(+1.63%)
Dec 14, 2011 6.330 6.330 6.040 6.140 599,821 -0.19(-3.00%)
Dec 13, 2011 6.790 6.800 6.240 6.330 831,241 -0.40(-5.94%)
Dec 12, 2011 6.660 6.835 6.580 6.730 386,332 +0.01(+0.15%)
Dec 09, 2011 6.870 6.960 6.400 6.720 337,845 -0.13(-1.90%)
Dec 08, 2011 6.930 7.050 6.810 6.850 268,931 -0.12(-1.72%)
Dec 07, 2011 6.900 7.050 6.800 6.970 233,304 +0.01(+0.14%)
Dec 06, 2011 7.190 7.190 6.770 6.960 519,932 -0.21(-2.93%)
Dec 05, 2011 7.390 7.400 7.040 7.170 367,025 -0.11(-1.51%)
Dec 02, 2011 7.590 7.590 7.140 7.280 295,050 -0.22(-2.93%)
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