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 (%)
Sep 30, 2022 2.480 2.630 2.430 2.440 256,664 -0.08(-3.17%)
Sep 29, 2022 2.630 2.690 2.450 2.520 985,898 -1.03(-29.01%)
Sep 28, 2022 3.400 3.811 3.400 3.550 124,157 +0.19(+5.65%)
Sep 27, 2022 3.100 3.400 3.100 3.360 27,551 +0.27(+8.74%)
Sep 26, 2022 3.230 3.443 3.080 3.090 47,769 -0.14(-4.33%)
Sep 23, 2022 3.300 3.370 3.163 3.230 99,813 -0.12(-3.58%)
Sep 22, 2022 3.370 3.697 3.240 3.350 130,423 +0.05(+1.52%)
Sep 21, 2022 3.090 3.500 2.990 3.300 158,554 +0.31(+10.37%)
Sep 20, 2022 3.170 3.716 2.980 2.990 154,273 -0.25(-7.72%)
Sep 19, 2022 3.990 4.200 3.160 3.240 777,270 -0.77(-19.20%)
Sep 16, 2022 4.110 4.290 3.770 4.010 16,464 -0.18(-4.30%)
Sep 15, 2022 4.170 4.390 4.110 4.190 24,060 -0.04(-0.95%)
Sep 14, 2022 4.200 4.390 4.100 4.230 22,116 -0.11(-2.53%)
Sep 13, 2022 4.180 4.440 4.150 4.340 54,599 -0.05(-1.14%)
Sep 12, 2022 4.200 4.630 4.160 4.390 96,753 +0.08(+1.86%)
Sep 09, 2022 3.950 4.574 3.841 4.310 174,458 +0.40(+10.23%)
Sep 08, 2022 3.750 3.980 3.710 3.910 39,066 +0.15(+3.99%)
Sep 07, 2022 3.750 4.020 3.750 3.760 62,997 +0.01(+0.27%)
Sep 06, 2022 4.160 4.580 3.750 3.750 246,466 -0.49(-11.56%)
Sep 02, 2022 4.480 4.500 4.180 4.240 58,599 -0.04(-0.82%)
Sep 01, 2022 4.150 4.310 4.150 4.275 32,853 +0.06(+1.30%)
Aug 31, 2022 4.570 4.580 4.220 4.220 52,025 -0.35(-7.66%)
Aug 30, 2022 4.350 4.580 4.130 4.570 154,016 +0.30(+7.03%)
Aug 29, 2022 4.480 4.611 4.150 4.270 128,323 -0.09(-2.06%)
Aug 26, 2022 5.660 5.660 4.260 4.360 788,886 -1.21(-21.72%)
Aug 25, 2022 6.250 6.456 5.310 5.570 213,035 -0.56(-9.14%)
Aug 24, 2022 6.260 6.360 6.010 6.130 67,185 +0.07(+1.16%)
Aug 23, 2022 6.550 6.675 5.810 6.060 264,401 -0.53(-8.04%)
Aug 22, 2022 6.710 7.260 6.450 6.590 274,604 -0.20(-2.95%)
Aug 19, 2022 6.500 6.790 6.300 6.790 295,159 +0.07(+1.04%)
Aug 18, 2022 6.750 7.070 6.560 6.720 383,515 -0.18(-2.61%)
Aug 17, 2022 7.070 8.070 6.580 6.900 1,429,777 -0.46(-6.25%)
Aug 16, 2022 7.600 7.740 6.500 7.360 2,570,417 -0.58(-7.30%)
Aug 15, 2022 8.720 8.800 7.120 7.940 13,891,551 +0.84(+11.83%)
Aug 12, 2022 5.960 8.400 5.610 7.100 70,869,080 +3.10(+77.50%)
Aug 11, 2022 4.000 4.000 3.750 4.000 67,336 +0.08(+2.04%)
Aug 10, 2022 3.880 4.050 3.860 3.920 48,935 -0.02(-0.51%)
Aug 09, 2022 4.100 4.136 3.790 3.940 12,466 -0.16(-3.90%)
Aug 08, 2022 4.150 4.200 3.950 4.100 18,306 -0.10(-2.38%)
Aug 05, 2022 3.930 4.220 3.926 4.200 53,472 +0.30(+7.69%)
Aug 04, 2022 3.790 3.950 3.410 3.900 17,717 +0.11(+2.90%)
Aug 03, 2022 3.570 4.040 3.520 3.790 68,589 +0.26(+7.37%)
Aug 02, 2022 3.540 3.640 3.330 3.530 66,489 +0.03(+0.86%)
Aug 01, 2022 2.900 4.020 2.850 3.500 198,631 +0.60(+20.69%)
Jul 29, 2022 3.100 3.130 2.800 2.900 39,619 -0.26(-8.23%)
Jul 28, 2022 3.205 3.250 3.050 3.160 16,550 -0.04(-1.25%)
Jul 27, 2022 3.000 3.410 3.000 3.200 46,826 +0.20(+6.67%)
Jul 26, 2022 3.060 3.100 2.970 3.000 7,005 -0.06(-1.96%)
Jul 25, 2022 3.020 3.060 2.720 3.060 5,116 +0.04(+1.32%)
Jul 22, 2022 2.930 3.035 2.810 3.020 8,750 +0.20(+7.09%)
Jul 21, 2022 2.580 2.820 2.580 2.820 2,903 -0.03(-0.97%)
Jul 20, 2022 2.650 2.850 2.640 2.848 9,329 +0.16(+5.86%)
Jul 19, 2022 2.720 2.720 2.475 2.690 23,673 +0.13(+5.08%)
Jul 18, 2022 2.440 2.680 2.440 2.560 15,430 -0.15(-5.54%)
Jul 15, 2022 2.600 2.720 2.450 2.710 14,292 +0.00(+0.00%)
Jul 14, 2022 2.580 2.710 2.510 2.710 16,747 +0.05(+1.88%)
Jul 13, 2022 2.400 2.660 2.400 2.660 7,068 +0.13(+5.14%)
Jul 12, 2022 2.450 2.560 2.440 2.530 3,321 +0.08(+3.27%)
Jul 11, 2022 2.550 2.550 2.427 2.450 4,121 -0.05(-2.00%)
Jul 08, 2022 2.730 2.730 2.480 2.500 26,918 -0.19(-7.06%)
Jul 07, 2022 2.580 2.690 2.580 2.690 14,785 +0.07(+2.67%)
Jul 06, 2022 2.645 2.645 2.620 2.620 505 +0.03(+1.16%)
Jul 05, 2022 2.500 2.596 2.500 2.590 1,738 -0.15(-5.47%)
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.