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

Twin Vee Powercats Co. (NQ: VEEE )

0.6410 -0.0391 (-5.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.150 4.250 3.960 4.010 45,153 -0.20(-4.75%)
Dec 30, 2021 4.280 4.390 4.070 4.210 108,580 -0.13(-3.00%)
Dec 29, 2021 4.130 4.343 4.070 4.340 86,485 +0.18(+4.33%)
Dec 28, 2021 4.140 4.270 3.930 4.160 168,256 +0.02(+0.48%)
Dec 27, 2021 3.740 4.360 3.660 4.140 416,554 +0.59(+16.62%)
Dec 23, 2021 3.520 3.630 3.313 3.550 34,627 +0.05(+1.43%)
Dec 22, 2021 3.210 3.510 3.210 3.500 33,311 +0.25(+7.69%)
Dec 21, 2021 3.230 3.350 3.130 3.250 12,669 +0.04(+1.25%)
Dec 20, 2021 3.250 3.345 3.140 3.210 33,985 -0.06(-1.83%)
Dec 17, 2021 3.150 3.300 3.150 3.270 10,501 -0.02(-0.61%)
Dec 16, 2021 3.300 3.381 3.220 3.290 8,477 -0.02(-0.60%)
Dec 15, 2021 3.310 3.400 3.210 3.310 33,798 -0.04(-1.05%)
Dec 14, 2021 3.360 3.440 3.320 3.345 10,608 -0.07(-2.19%)
Dec 13, 2021 3.660 3.660 3.360 3.420 58,209 -0.31(-8.31%)
Dec 10, 2021 3.530 3.790 3.530 3.730 30,555 +0.21(+5.97%)
Dec 09, 2021 3.880 3.880 3.510 3.520 126,307 -0.28(-7.37%)
Dec 08, 2021 3.430 3.870 3.349 3.800 93,805 +0.37(+10.79%)
Dec 07, 2021 3.360 3.460 3.240 3.430 77,728 +0.13(+3.94%)
Dec 06, 2021 2.910 3.360 2.830 3.300 65,631 +0.40(+13.79%)
Dec 03, 2021 3.080 3.160 2.840 2.900 75,899 -0.20(-6.45%)
Dec 02, 2021 3.180 3.250 3.100 3.100 18,646 -0.07(-2.21%)
Dec 01, 2021 3.470 3.510 3.170 3.170 54,941 -0.21(-6.21%)
Nov 30, 2021 3.550 3.560 3.505 3.380 43,769 -0.21(-5.85%)
Nov 29, 2021 3.780 3.780 3.550 3.590 39,544 -0.14(-3.75%)
Nov 26, 2021 3.660 3.740 3.520 3.730 29,767 +0.03(+0.81%)
Nov 24, 2021 3.540 3.745 3.520 3.700 77,544 +0.03(+0.82%)
Nov 23, 2021 3.720 3.720 3.410 3.670 137,744 -0.01(-0.27%)
Nov 22, 2021 3.770 4.510 3.690 3.680 1,629,254 -0.07(-1.87%)
Nov 19, 2021 3.650 3.850 3.650 3.750 40,974 +0.00(+0.00%)
Nov 18, 2021 3.810 3.774 3.750 3.750 66,789 -0.08(-2.09%)
Nov 17, 2021 3.900 3.940 3.750 3.830 99,424 -0.09(-2.30%)
Nov 16, 2021 3.980 4.000 3.850 3.920 45,113 -0.10(-2.49%)
Nov 15, 2021 4.040 4.320 3.929 4.020 105,180 +0.03(+0.75%)
Nov 12, 2021 3.810 4.020 3.770 3.990 59,919 +0.18(+4.72%)
Nov 11, 2021 3.910 3.910 3.680 3.810 50,886 -0.05(-1.30%)
Nov 10, 2021 3.970 3.860 46,607 -0.08(-2.03%)
Nov 09, 2021 4.160 4.160 3.830 3.940 110,495 -0.28(-6.64%)
Nov 08, 2021 3.990 4.430 3.960 4.220 526,852 +0.35(+9.04%)
Nov 05, 2021 3.810 4.350 3.740 3.870 769,286 +0.22(+6.03%)
Nov 04, 2021 3.910 3.910 3.545 3.650 103,118 -0.04(-1.08%)
Nov 03, 2021 3.660 3.810 3.640 3.690 33,299 -0.09(-2.38%)
Nov 02, 2021 3.810 3.870 3.679 3.780 22,562 -0.04(-1.05%)
Nov 01, 2021 3.810 3.930 3.670 3.820 57,281 +0.08(+2.14%)
Oct 29, 2021 3.800 3.870 3.670 3.740 56,422 -0.09(-2.35%)
Oct 28, 2021 3.550 4.200 3.550 3.830 246,027 +0.27(+7.67%)
Oct 27, 2021 3.650 3.760 3.550 3.557 35,524 -0.15(-4.12%)
Oct 26, 2021 4.000 3.710 112,617 -0.39(-9.51%)
Oct 25, 2021 3.740 4.200 4.100 72,065 +0.33(+8.75%)
Oct 22, 2021 3.950 4.114 3.750 3.770 114,753 -0.03(-0.79%)
Oct 21, 2021 3.940 4.000 3.740 3.800 42,959 -0.10(-2.56%)
Oct 20, 2021 3.810 4.010 3.800 3.900 40,957 +0.08(+2.09%)
Oct 19, 2021 3.660 3.850 3.665 3.820 22,555 +0.22(+6.11%)
Oct 18, 2021 3.730 3.730 3.550 3.600 48,746 -0.20(-5.26%)
Oct 15, 2021 3.820 3.850 3.670 3.800 24,711 -0.01(-0.26%)
Oct 14, 2021 3.840 3.960 3.730 3.810 51,531 +0.10(+2.56%)
Oct 13, 2021 3.710 3.762 3.539 3.715 43,655 +0.00(+0.13%)
Oct 12, 2021 3.640 3.850 3.640 3.710 49,347 +0.07(+1.92%)
Oct 11, 2021 3.570 3.670 3.560 3.640 21,900 +0.03(+0.83%)
Oct 08, 2021 3.568 3.740 3.568 3.610 8,698 +0.05(+1.40%)
Oct 07, 2021 3.640 3.780 3.550 3.560 14,687 +0.03(+0.85%)
Oct 06, 2021 3.580 3.740 3.530 3.530 45,221 -0.08(-2.22%)
Oct 05, 2021 3.720 3.820 3.572 3.610 17,213 -0.06(-1.63%)
Oct 04, 2021 3.860 3.860 3.670 3.670 51,144 -0.20(-5.17%)
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.