UK markets closed

Twin Vee Powercats Co. (VEEE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5450+0.0140 (+2.64%)
At close: 04:00PM EDT
0.5704 +0.03 (+4.66%)
After hours: 06:45PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.53000.58900.51300.54500.545021,800
27 Jun 20240.58600.59000.53100.53100.531070,200
26 Jun 20240.56000.60000.56000.57000.5700155,000
25 Jun 20240.65000.73800.56000.56000.5600134,300
24 Jun 20240.68000.73800.56000.56000.560067,300
21 Jun 20240.61300.66600.61300.66200.662012,200
20 Jun 20240.71100.74100.59000.62100.6210106,600
18 Jun 20240.72000.76000.71000.72200.7220102,500
17 Jun 20240.78500.78500.71000.72100.721015,300
14 Jun 20240.89000.92500.71000.81100.811039,400
13 Jun 20240.77000.92700.72000.83400.834065,800
12 Jun 20240.75000.75100.72000.72000.72009,600
11 Jun 20240.80600.80600.75000.77200.77202,800
10 Jun 20240.79800.81800.75000.77400.774043,700
07 Jun 20240.78600.78600.75000.75000.750034,700
06 Jun 20240.78200.79800.71000.75000.750017,900
05 Jun 20240.73000.78900.73000.77000.770042,200
04 Jun 20240.63000.71400.56500.71200.712063,500
03 Jun 20240.58500.65500.58500.62800.628011,200
31 May 20240.65000.66600.51100.60000.6000143,000
30 May 20240.62800.70900.58100.67200.672094,100
29 May 20240.65000.65300.61100.62800.628013,500
28 May 20240.68700.69200.64700.64700.64708,600
24 May 20240.67000.67400.64200.67400.67406,200
23 May 20240.66100.72800.63700.67600.676037,200
22 May 20240.70000.70000.63000.66100.661016,800
21 May 20240.65000.69200.64000.67100.67105,000
20 May 20240.69000.71200.62000.67100.671048,100
17 May 20240.75500.75500.61400.64100.641037,500
16 May 20240.68900.69000.64500.68000.680010,500
15 May 20240.66100.72000.64100.65000.650047,300
14 May 20240.73300.73300.72000.72000.72004,200
13 May 20240.74500.74500.67000.71200.71205,700
10 May 20240.67000.74600.67000.71400.714022,100
09 May 20240.72400.74000.68600.71700.71702,700
08 May 20240.73300.75900.70000.70000.70004,500
07 May 20240.70000.79600.70000.73100.731014,000
06 May 20240.79100.79600.65000.65000.65007,600
03 May 20240.71500.79700.71500.72100.721012,800
02 May 20240.83000.84500.70600.72700.727035,200
01 May 20240.82100.82100.78000.81900.819019,300
30 Apr 20240.74600.77900.74000.77900.779027,400
29 Apr 20240.79100.84300.79100.79100.79106,600
26 Apr 20240.75400.76700.73000.75300.75304,700
25 Apr 20240.73100.77600.73100.74900.74908,600
24 Apr 20240.70000.84300.70000.77700.777018,100
23 Apr 20240.72000.75000.65000.69000.690093,100
22 Apr 20240.83000.83000.70700.71200.712034,400
19 Apr 20240.81400.86500.81400.83800.83801,300
18 Apr 20240.83000.84000.80000.84000.84002,000
17 Apr 20240.91000.94200.71300.79400.7940115,400
16 Apr 20240.89000.97000.89000.96000.96004,500
15 Apr 20240.95000.95000.90000.90000.90001,500
12 Apr 20240.90000.90000.90000.90000.9000500
11 Apr 20240.92000.98000.92000.97000.97004,800
10 Apr 20240.95800.98900.90000.92500.92502,800
09 Apr 20240.90400.93000.90400.92600.92601,200
08 Apr 20240.92400.95000.88000.92100.92106,300
05 Apr 20240.91900.95000.88000.88000.880014,700
04 Apr 20240.91000.95000.86800.91900.919016,900
03 Apr 20240.91000.91000.84000.86800.868077,200
02 Apr 20240.90000.96000.90000.93900.939019,500
01 Apr 20240.90900.94900.84000.92800.928037,400
28 Mar 20241.02001.02000.84400.86000.860089,400
27 Mar 20241.11001.13501.01001.04001.040076,500
26 Mar 20241.12001.16001.11001.12001.120023,500
25 Mar 20241.17501.20001.16001.16001.16004,500
22 Mar 20241.21901.23001.17001.18001.18006,300
21 Mar 20241.21001.23001.19001.19001.19003,000
20 Mar 20241.16401.23001.16401.23001.23006,100
19 Mar 20241.19601.21001.16001.16001.16003,800
18 Mar 20241.22001.22001.13001.16001.16007,900
15 Mar 20241.13001.20001.12001.20001.20006,300
14 Mar 20241.19001.19001.07001.12001.120014,100
13 Mar 20241.15001.15001.10501.12501.12507,400
12 Mar 20241.14001.15001.10001.13001.13004,600
11 Mar 20241.23001.23001.20001.20001.20009,900
08 Mar 20241.21001.23001.17001.23001.23002,700
07 Mar 20241.24001.24001.18001.21001.210012,500
06 Mar 20241.21001.26001.20301.26001.26002,700
05 Mar 20241.21001.26001.17001.26001.26008,800
04 Mar 20241.29001.29001.20001.24001.24009,600
01 Mar 20241.25001.29001.17001.27001.270037,300
29 Feb 20241.28001.28001.06001.15001.150068,900
28 Feb 20241.17001.25001.17001.20001.200022,500
27 Feb 20241.22001.25001.16501.25001.250022,700
26 Feb 20241.21001.25001.09501.16001.160039,000
23 Feb 20241.23001.28001.20001.20501.205019,500
22 Feb 20241.28601.28601.22601.25001.250010,200
21 Feb 20241.23001.34001.23001.34001.34005,600
20 Feb 20241.23001.25001.21501.24001.24007,700
16 Feb 20241.33001.34001.30001.34001.34004,700
15 Feb 20241.29001.37001.29001.37001.37008,700
14 Feb 20241.29501.29501.24601.29001.29004,900
13 Feb 20241.23001.29501.23001.25001.25008,300
12 Feb 20241.24001.24001.19001.22001.220016,400
09 Feb 20241.23001.26001.13001.26001.260037,700
08 Feb 20241.24001.28001.17001.22001.220039,800
07 Feb 20241.26301.27001.19001.19001.19008,200
06 Feb 20241.25001.27001.25001.26001.26005,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...