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 (%)
Jun 30, 2012 6.480 6.840 6.230 6.500 804,763 +0.00(+0.00%)
Jun 29, 2012 6.480 6.840 6.230 6.500 883,148 +0.20(+3.17%)
Jun 28, 2012 6.250 6.330 6.130 6.300 470,000 +0.00(+0.00%)
Jun 27, 2012 6.530 6.609 6.150 6.300 875,595 -0.23(-3.52%)
Jun 26, 2012 6.570 6.760 6.410 6.530 345,949 -0.05(-0.76%)
Jun 25, 2012 7.080 7.210 6.550 6.580 631,563 -0.73(-9.99%)
Jun 22, 2012 6.990 7.370 6.880 7.310 388,819 +0.54(+7.98%)
Jun 21, 2012 7.360 7.480 6.720 6.770 514,724 -0.67(-9.01%)
Jun 20, 2012 7.180 7.490 7.000 7.440 833,333 +0.40(+5.68%)
Jun 19, 2012 6.810 7.160 6.560 7.040 591,647 +0.33(+4.92%)
Jun 18, 2012 6.660 6.800 6.520 6.710 546,472 +0.05(+0.75%)
Jun 15, 2012 6.360 6.750 6.300 6.660 695,662 +0.19(+2.94%)
Jun 14, 2012 6.170 6.940 6.110 6.470 1,576,535 +0.28(+4.52%)
Jun 13, 2012 6.010 6.210 6.010 6.190 898,152 +0.03(+0.49%)
Jun 12, 2012 6.250 6.270 6.070 6.160 1,069,847 -0.06(-0.96%)
Jun 11, 2012 6.570 6.670 6.150 6.220 872,629 -0.25(-3.86%)
Jun 08, 2012 6.550 6.680 6.280 6.470 873,136 -0.13(-1.97%)
Jun 07, 2012 7.050 7.100 6.480 6.600 798,093 -0.39(-5.58%)
Jun 06, 2012 6.620 7.030 6.600 6.990 781,771 +0.45(+6.88%)
Jun 05, 2012 6.150 6.700 6.110 6.540 566,249 +0.37(+6.00%)
Jun 04, 2012 6.710 6.780 5.861 6.170 1,170,336 -0.60(-8.86%)
Jun 02, 2012 6.940 6.970 6.500 6.770 1,514,471 +0.00(+0.00%)
Jun 01, 2012 6.940 6.970 6.500 6.770 1,514,471 -0.53(-7.26%)
May 31, 2012 7.160 7.320 7.050 7.300 1,041,490 +0.09(+1.25%)
May 30, 2012 7.380 7.380 7.100 7.210 877,678 -0.31(-4.12%)
May 29, 2012 7.490 7.700 7.270 7.520 1,412,998 +0.07(+0.94%)
May 25, 2012 7.100 7.535 7.000 7.450 1,220,414 +0.27(+3.76%)
May 24, 2012 7.270 7.450 6.850 7.180 1,519,625 -0.08(-1.10%)
May 23, 2012 7.460 7.480 6.600 7.260 4,722,400 -0.07(-0.95%)
May 22, 2012 6.850 7.740 6.800 7.330 3,899,447 +0.49(+7.16%)
May 21, 2012 7.030 7.230 6.710 6.840 3,587,524 +0.08(+1.18%)
May 18, 2012 6.150 7.420 6.050 6.760 5,723,211 +0.85(+14.38%)
May 17, 2012 6.230 6.700 5.790 5.910 7,000,980 +0.19(+3.32%)
May 16, 2012 9.310 9.378 5.610 5.720 11,404,596 -2.88(-33.49%)
May 15, 2012 8.570 8.700 8.430 8.600 3,370,623 +0.23(+2.75%)
May 14, 2012 9.050 9.100 8.350 8.370 1,781,224 -0.73(-8.02%)
May 11, 2012 9.620 9.700 8.970 9.100 2,290,958 -0.64(-6.57%)
May 10, 2012 10.42 10.50 9.490 9.740 1,104,745 -0.56(-5.44%)
May 09, 2012 10.08 10.58 10.01 10.30 1,216,884 +0.14(+1.38%)
May 08, 2012 10.91 10.91 9.730 10.16 1,384,538 -0.49(-4.60%)
May 07, 2012 11.16 11.23 10.58 10.65 568,337 -0.74(-6.50%)
May 04, 2012 11.68 11.99 11.30 11.39 583,325 -0.37(-3.15%)
May 03, 2012 12.35 12.35 11.41 11.76 541,089 -0.54(-4.39%)
May 02, 2012 12.48 12.65 11.88 12.30 671,148 -0.16(-1.28%)
May 01, 2012 11.89 12.79 11.89 12.46 1,115,816 +0.51(+4.27%)
Apr 30, 2012 11.53 12.00 11.45 11.95 884,351 +0.45(+3.91%)
Apr 27, 2012 11.63 11.90 11.42 11.50 559,553 -0.25(-2.13%)
Apr 26, 2012 11.42 12.15 11.23 11.75 939,316 +0.38(+3.34%)
Apr 25, 2012 11.60 12.34 11.08 11.37 1,230,634 -0.13(-1.13%)
Apr 24, 2012 11.69 11.69 11.35 11.50 347,973 -0.05(-0.43%)
Apr 23, 2012 11.79 11.99 11.44 11.55 812,119 -0.45(-3.75%)
Apr 20, 2012 12.58 12.63 11.88 12.00 700,147 -0.44(-3.54%)
Apr 19, 2012 12.87 13.01 12.28 12.44 576,528 -0.40(-3.12%)
Apr 18, 2012 12.75 13.12 12.64 12.84 398,811 -0.14(-1.08%)
Apr 17, 2012 12.91 13.23 12.61 12.98 663,892 +0.12(+0.93%)
Apr 16, 2012 12.97 13.10 12.55 12.86 491,634 -0.09(-0.69%)
Apr 13, 2012 12.42 13.32 12.26 12.95 1,037,655 +0.09(+0.70%)
Apr 12, 2012 11.81 12.96 11.77 12.86 1,229,982 +1.18(+10.10%)
Apr 11, 2012 11.81 11.81 11.43 11.68 645,836 +0.34(+3.00%)
Apr 10, 2012 12.17 12.40 11.23 11.34 1,033,780 -0.65(-5.42%)
Apr 09, 2012 12.16 12.16 11.60 11.99 709,828 -0.26(-2.12%)
Apr 05, 2012 12.83 12.88 12.12 12.25 1,074,443 -0.54(-4.22%)
Apr 04, 2012 12.88 13.19 12.71 12.79 1,042,311 -0.12(-0.93%)
Apr 03, 2012 13.10 13.24 12.68 12.91 634,807 -0.27(-2.05%)
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