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 (%)
Mar 30, 2012 13.77 14.09 13.48 13.55 700,277 -0.32(-2.31%)
Mar 29, 2012 13.59 14.65 13.53 13.87 2,441,344 +0.14(+1.02%)
Mar 28, 2012 13.62 14.10 13.45 13.73 1,146,670 +0.11(+0.81%)
Mar 27, 2012 13.27 13.83 13.10 13.62 1,034,463 +0.40(+3.03%)
Mar 26, 2012 13.28 13.70 13.06 13.22 871,981 +0.27(+2.08%)
Mar 23, 2012 12.49 13.30 12.49 12.95 949,681 +0.46(+3.68%)
Mar 22, 2012 12.66 12.78 12.40 12.49 656,784 -0.35(-2.73%)
Mar 21, 2012 12.82 13.05 12.44 12.84 805,838 +0.00(+0.00%)
Mar 20, 2012 12.88 13.12 12.60 12.84 1,057,447 -0.33(-2.51%)
Mar 19, 2012 13.01 13.59 12.91 13.17 809,305 -0.23(-1.72%)
Mar 16, 2012 13.01 13.96 12.88 13.40 1,325,861 +0.34(+2.60%)
Mar 15, 2012 12.58 13.56 12.58 13.06 1,886,504 +0.38(+3.00%)
Mar 14, 2012 12.27 13.04 12.26 12.68 1,533,081 +0.05(+0.40%)
Mar 13, 2012 12.75 13.18 12.10 12.63 3,731,508 +0.14(+1.12%)
Mar 12, 2012 11.04 12.54 10.75 12.49 4,746,104 +2.67(+27.19%)
Mar 09, 2012 9.850 10.10 9.800 9.820 714,610 +0.00(+0.00%)
Mar 08, 2012 9.730 9.880 9.630 9.820 200,889 +0.20(+2.08%)
Mar 07, 2012 9.480 9.890 9.475 9.620 255,490 +0.09(+0.94%)
Mar 06, 2012 9.840 9.900 9.300 9.530 478,350 -0.55(-5.46%)
Mar 05, 2012 10.29 10.37 9.930 10.08 252,235 -0.04(-0.40%)
Mar 02, 2012 9.950 10.45 9.950 10.12 366,336 +0.13(+1.30%)
Mar 01, 2012 9.980 10.06 9.800 9.990 239,212 +0.08(+0.81%)
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%)
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