Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veea Inc. - Common Stock (NQ: VEEA )

2.830 +0.130 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.700 2.900 2.600 2.830 135,496 +0.13(+4.81%)
Nov 26, 2024 2.540 2.850 2.351 2.700 238,314 +0.20(+8.00%)
Nov 25, 2024 2.500 2.600 2.390 2.500 391,373 -0.02(-0.79%)
Nov 22, 2024 2.300 2.630 2.135 2.520 280,041 +0.03(+1.20%)
Nov 21, 2024 2.890 3.090 2.300 2.490 5,507,560 -0.33(-11.70%)
Nov 20, 2024 2.650 2.990 2.650 2.820 49,494 +0.17(+6.42%)
Nov 19, 2024 2.660 2.710 2.540 2.650 38,245 +0.08(+3.11%)
Nov 18, 2024 2.800 2.820 2.520 2.570 62,185 -0.23(-8.21%)
Nov 15, 2024 2.980 2.980 2.770 2.800 24,202 -0.05(-1.58%)
Nov 14, 2024 2.830 2.910 2.770 2.845 30,373 -0.01(-0.52%)
Nov 13, 2024 2.920 3.005 2.820 2.860 38,725 -0.10(-3.38%)
Nov 12, 2024 3.010 3.105 2.960 2.960 96,575 -0.01(-0.34%)
Nov 11, 2024 3.050 3.100 2.950 2.970 156,811 +0.10(+3.48%)
Nov 08, 2024 3.100 3.140 2.710 2.870 211,130 -0.21(-6.97%)
Nov 07, 2024 3.260 3.400 3.030 3.085 154,955 -0.10(-3.29%)
Nov 06, 2024 3.710 3.740 3.150 3.190 121,164 -0.31(-8.86%)
Nov 05, 2024 3.750 3.760 3.400 3.500 124,845 -0.24(-6.42%)
Nov 04, 2024 3.500 4.400 3.500 3.740 242,723 +0.33(+9.68%)
Nov 01, 2024 3.300 3.540 3.230 3.410 75,875 +0.26(+8.25%)
Oct 31, 2024 3.450 3.500 3.100 3.150 107,346 -0.26(-7.62%)
Oct 30, 2024 3.530 3.570 3.260 3.410 148,643 -0.09(-2.57%)
Oct 29, 2024 4.120 4.270 3.440 3.500 267,211 -0.40(-10.26%)
Oct 28, 2024 4.350 4.616 3.890 3.900 166,481 -0.45(-10.34%)
Oct 25, 2024 4.670 4.725 4.220 4.350 192,622 -0.17(-3.76%)
Oct 24, 2024 4.350 4.890 4.350 4.520 142,819 +0.14(+3.20%)
Oct 23, 2024 4.400 4.510 4.250 4.380 190,626 +0.02(+0.46%)
Oct 22, 2024 4.120 4.400 4.120 4.360 221,874 +0.12(+2.83%)
Oct 21, 2024 4.320 4.600 4.160 4.240 97,878 +0.03(+0.71%)
Oct 18, 2024 4.280 4.590 4.060 4.210 324,683 +0.22(+5.51%)
Oct 17, 2024 4.230 5.160 3.860 3.990 497,868 +0.31(+8.42%)
Oct 16, 2024 3.150 3.680 3.150 3.680 405,523 +0.58(+18.71%)
Oct 15, 2024 3.090 3.200 3.060 3.100 109,820 +0.01(+0.32%)
Oct 14, 2024 3.310 3.550 3.090 3.090 125,844 -0.16(-4.92%)
Oct 11, 2024 4.360 4.410 2.980 3.250 284,950 -1.01(-23.71%)
Oct 10, 2024 4.590 4.650 4.020 4.260 111,713 -0.33(-7.19%)
Oct 09, 2024 4.800 5.000 4.560 4.590 94,563 -0.20(-4.18%)
Oct 08, 2024 5.350 5.350 4.710 4.790 94,251 -0.43(-8.24%)
Oct 07, 2024 5.550 5.655 5.130 5.220 60,945 -0.16(-2.97%)
Oct 04, 2024 5.200 5.800 5.010 5.380 108,174 +0.30(+5.91%)
Oct 03, 2024 5.670 5.975 4.940 5.080 152,752 -0.42(-7.64%)
Oct 02, 2024 5.990 5.990 5.500 5.500 80,042 -0.32(-5.50%)
Oct 01, 2024 6.500 6.500 5.510 5.820 142,459 -0.68(-10.46%)
Sep 30, 2024 6.600 6.765 6.250 6.500 56,902 -0.11(-1.66%)
Sep 27, 2024 6.820 7.260 6.550 6.610 66,329 -0.31(-4.48%)
Sep 26, 2024 7.960 7.960 6.900 6.920 127,392 -0.58(-7.73%)
Sep 25, 2024 8.000 8.234 7.410 7.500 32,364 -0.46(-5.76%)
Sep 24, 2024 9.830 10.63 7.300 7.958 167,678 -1.84(-18.80%)
Sep 23, 2024 10.95 12.00 9.570 9.800 132,772 -1.18(-10.75%)
Sep 20, 2024 10.22 11.79 10.22 10.98 96,059 -0.08(-0.72%)
Sep 19, 2024 11.00 12.40 10.50 11.06 390,548 -1.19(-9.71%)
Sep 18, 2024 7.810 18.56 6.960 12.25 6,408,360 +7.00(+133.33%)
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.