Skip to main content

Twin Vee Powercats Co. (NQ: VEEE )

0.6763 +0.0149 (+2.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.6610 0.7280 0.6367 0.6763 37,234 +0.01(+2.25%)
May 22, 2024 0.7000 0.7000 0.6300 0.6614 16,761 -0.01(-1.37%)
May 21, 2024 0.6500 0.6921 0.6400 0.6706 3,386 +0.00(+0.00%)
May 20, 2024 0.6901 0.7122 0.6202 0.6706 48,131 +0.03(+4.62%)
May 17, 2024 0.7548 0.7548 0.6140 0.6410 37,711 -0.04(-5.75%)
May 16, 2024 0.6890 0.6898 0.6451 0.6801 10,526 +0.03(+4.60%)
May 15, 2024 0.6605 0.7199 0.6411 0.6502 47,295 -0.07(-9.72%)
May 14, 2024 0.7327 0.7327 0.7201 0.7202 4,180 +0.01(+1.18%)
May 13, 2024 0.7454 0.7454 0.6700 0.7118 5,719 -0.00(-0.31%)
May 10, 2024 0.6700 0.7456 0.6700 0.7140 22,122 -0.00(-0.42%)
May 09, 2024 0.7235 0.7400 0.6862 0.7170 2,707 +0.02(+2.41%)
May 08, 2024 0.7330 0.7590 0.7001 0.7001 4,495 -0.03(-4.17%)
May 07, 2024 0.7000 0.7962 0.7000 0.7306 14,027 +0.08(+12.40%)
May 06, 2024 0.7912 0.7964 0.6500 0.6500 7,648 -0.07(-9.85%)
May 03, 2024 0.7150 0.7971 0.7150 0.7210 12,843 -0.01(-0.76%)
May 02, 2024 0.8300 0.8450 0.7055 0.7265 35,203 -0.09(-11.32%)
May 01, 2024 0.8209 0.8209 0.7800 0.8192 19,280 +0.04(+5.15%)
Apr 30, 2024 0.7460 0.7791 0.7400 0.7791 27,390 -0.01(-1.45%)
Apr 29, 2024 0.7911 0.8425 0.7906 0.7906 6,603 +0.04(+4.99%)
Apr 26, 2024 0.7540 0.7665 0.7300 0.7530 4,726 +0.00(+0.52%)
Apr 25, 2024 0.7306 0.7764 0.7306 0.7491 8,572 -0.03(-3.54%)
Apr 24, 2024 0.7001 0.8426 0.7000 0.7766 18,138 +0.09(+12.52%)
Apr 23, 2024 0.7200 0.7499 0.6501 0.6902 93,113 -0.02(-3.06%)
Apr 22, 2024 0.8300 0.8300 0.7072 0.7120 34,412 -0.13(-15.04%)
Apr 19, 2024 0.8140 0.8648 0.8140 0.8380 1,318 -0.00(-0.24%)
Apr 18, 2024 0.8300 0.8400 0.8000 0.8400 1,969 +0.05(+5.74%)
Apr 17, 2024 0.9100 0.9420 0.7128 0.7944 115,388 -0.17(-17.25%)
Apr 16, 2024 0.8900 0.9700 0.8900 0.9600 4,488 +0.06(+6.65%)
Apr 15, 2024 0.9499 0.9500 0.9001 0.9001 1,453 +0.00(+0.01%)
Apr 12, 2024 0.9000 0.9000 0.9000 0.9000 547 -0.07(-7.20%)
Apr 11, 2024 0.9200 0.9800 0.9200 0.9698 4,780 +0.05(+4.88%)
Apr 10, 2024 0.9582 0.9887 0.9003 0.9247 2,804 -0.00(-0.19%)
Apr 09, 2024 0.9041 0.9297 0.9041 0.9265 1,176 +0.01(+0.60%)
Apr 08, 2024 0.9240 0.9500 0.8801 0.9210 6,319 +0.04(+4.66%)
Apr 05, 2024 0.9200 0.9500 0.8800 0.8800 14,742 -0.04(-4.22%)
Apr 04, 2024 0.9099 0.9498 0.8679 0.9188 16,893 +0.05(+5.86%)
Apr 03, 2024 0.9100 0.9100 0.8400 0.8679 77,181 -0.07(-7.57%)
Apr 02, 2024 0.9000 0.9599 0.9000 0.9390 19,529 +0.01(+1.19%)
Apr 01, 2024 0.9090 0.9493 0.8400 0.9280 37,389 +0.07(+7.89%)
Mar 28, 2024 1.020 1.020 0.8440 0.8601 89,406 -0.18(-17.30%)
Mar 27, 2024 1.110 1.135 1.010 1.040 76,551 -0.08(-7.14%)
Mar 26, 2024 1.120 1.160 1.110 1.120 23,474 -0.04(-3.45%)
Mar 25, 2024 1.175 1.200 1.160 1.160 4,518 -0.02(-1.69%)
Mar 22, 2024 1.219 1.230 1.170 1.180 6,359 -0.01(-0.84%)
Mar 21, 2024 1.210 1.230 1.190 1.190 2,953 -0.04(-3.25%)
Mar 20, 2024 1.164 1.230 1.164 1.230 6,086 +0.07(+6.03%)
Mar 19, 2024 1.200 1.210 1.160 1.160 3,841 +0.00(+0.00%)
Mar 18, 2024 1.220 1.220 1.130 1.160 7,875 -0.04(-3.33%)
Mar 15, 2024 1.130 1.200 1.120 1.200 6,413 +0.08(+7.14%)
Mar 14, 2024 1.190 1.190 1.070 1.120 14,074 -0.00(-0.44%)
Mar 13, 2024 1.150 1.150 1.105 1.125 7,437 -0.00(-0.44%)
Mar 12, 2024 1.140 1.150 1.100 1.130 4,584 -0.07(-5.83%)
Mar 11, 2024 1.230 1.230 1.200 1.200 9,901 -0.03(-2.44%)
Mar 08, 2024 1.210 1.230 1.170 1.230 2,734 +0.02(+1.65%)
Mar 07, 2024 1.240 1.240 1.180 1.210 12,462 -0.05(-3.97%)
Mar 06, 2024 1.210 1.260 1.203 1.260 2,717 +0.00(+0.00%)
Mar 05, 2024 1.210 1.260 1.170 1.260 8,834 +0.02(+1.61%)
Mar 04, 2024 1.290 1.290 1.200 1.240 9,787 -0.03(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.