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 (%)
May 31, 2023 1.500 1.530 1.500 1.530 10,074 -0.03(-1.92%)
May 30, 2023 1.590 1.590 1.502 1.560 6,239 -0.02(-1.27%)
May 26, 2023 1.625 1.625 1.530 1.580 6,217 +0.08(+5.33%)
May 25, 2023 1.630 1.710 1.500 1.500 22,112 -0.15(-9.09%)
May 24, 2023 1.700 1.700 1.600 1.650 35,544 +0.01(+0.61%)
May 23, 2023 1.738 1.738 1.640 1.640 20,089 -0.04(-2.38%)
May 22, 2023 1.654 1.680 1.654 1.680 14,207 -0.01(-0.59%)
May 19, 2023 1.660 1.690 1.650 1.690 22,045 +0.04(+2.42%)
May 18, 2023 1.600 1.650 1.600 1.650 10,127 +0.05(+3.12%)
May 17, 2023 1.600 1.610 1.490 1.600 14,123 +0.00(+0.00%)
May 16, 2023 1.630 1.630 1.600 1.600 29,298 +0.00(+0.00%)
May 15, 2023 1.640 1.640 1.520 1.600 56,358 +0.14(+9.59%)
May 12, 2023 1.468 1.502 1.460 1.460 6,085 -0.05(-3.31%)
May 11, 2023 1.480 1.510 1.460 1.510 9,575 +0.03(+2.03%)
May 10, 2023 1.510 1.510 1.370 1.480 13,861 +0.09(+6.47%)
May 09, 2023 1.440 1.460 1.390 1.390 19,783 -0.05(-3.14%)
May 08, 2023 1.390 1.440 1.380 1.435 14,683 +0.05(+3.24%)
May 05, 2023 1.390 1.414 1.360 1.390 10,606 +0.03(+2.21%)
May 04, 2023 1.336 1.390 1.323 1.360 13,470 +0.03(+2.26%)
May 03, 2023 1.300 1.370 1.290 1.330 3,309 +0.07(+5.56%)
May 02, 2023 1.350 1.350 1.210 1.260 32,344 -0.11(-8.03%)
May 01, 2023 1.330 1.397 1.330 1.370 14,721 -0.02(-1.69%)
Apr 28, 2023 1.360 1.400 1.320 1.394 11,916 +0.03(+2.46%)
Apr 27, 2023 1.310 1.400 1.310 1.360 12,143 +0.07(+5.43%)
Apr 26, 2023 1.380 1.387 1.280 1.290 28,543 -0.06(-4.65%)
Apr 25, 2023 1.400 1.405 1.345 1.353 34,554 -0.05(-3.71%)
Apr 24, 2023 1.475 1.475 1.405 1.405 10,115 -0.02(-1.75%)
Apr 21, 2023 1.411 1.430 1.404 1.430 19,222 +0.00(+0.00%)
Apr 20, 2023 1.410 1.450 1.400 1.430 16,165 +0.00(+0.00%)
Apr 19, 2023 1.460 1.500 1.400 1.430 33,194 -0.03(-2.23%)
Apr 18, 2023 1.510 1.510 1.460 1.463 15,801 -0.05(-3.46%)
Apr 17, 2023 1.620 1.620 1.450 1.515 46,756 -0.06(-3.70%)
Apr 14, 2023 1.606 1.606 1.500 1.573 17,906 +0.03(+1.79%)
Apr 13, 2023 1.480 1.570 1.480 1.546 22,072 +0.05(+3.04%)
Apr 12, 2023 1.550 1.575 1.470 1.500 50,406 -0.08(-5.06%)
Apr 11, 2023 1.620 1.620 1.555 1.580 17,477 -0.03(-2.17%)
Apr 10, 2023 1.615 1.622 1.590 1.615 8,607 -0.02(-1.52%)
Apr 06, 2023 1.640 1.700 1.620 1.640 33,506 +0.01(+0.92%)
Apr 05, 2023 1.640 1.680 1.600 1.625 27,770 -0.03(-2.11%)
Apr 04, 2023 1.650 1.690 1.610 1.660 25,373 -0.04(-2.06%)
Apr 03, 2023 1.670 1.710 1.651 1.695 18,536 +0.00(+0.00%)
Mar 31, 2023 1.646 1.740 1.610 1.695 78,445 +0.07(+4.31%)
Mar 30, 2023 1.660 1.700 1.570 1.625 62,369 -0.07(-4.41%)
Mar 29, 2023 1.810 1.890 1.650 1.700 768,087 -0.15(-8.11%)
Mar 28, 2023 1.730 1.850 1.710 1.850 25,123 +0.15(+8.82%)
Mar 27, 2023 1.770 1.810 1.680 1.700 10,116 -0.01(-0.58%)
Mar 24, 2023 1.710 1.710 1.650 1.710 7,787 -0.01(-0.58%)
Mar 23, 2023 1.760 1.770 1.670 1.720 57,251 -0.07(-3.92%)
Mar 22, 2023 1.790 1.805 1.750 1.790 7,396 +0.03(+1.70%)
Mar 21, 2023 1.750 1.813 1.740 1.760 54,294 +0.01(+0.57%)
Mar 20, 2023 1.673 1.750 1.630 1.750 40,694 -0.01(-0.57%)
Mar 17, 2023 1.700 1.790 1.690 1.760 21,588 -0.01(-0.56%)
Mar 16, 2023 1.720 1.800 1.660 1.770 16,806 +0.05(+2.91%)
Mar 15, 2023 1.630 1.770 1.540 1.720 171,254 +0.05(+2.99%)
Mar 14, 2023 1.700 1.780 1.670 1.670 29,419 -0.07(-4.02%)
Mar 13, 2023 1.756 1.792 1.740 1.740 11,466 -0.03(-1.97%)
Mar 10, 2023 1.810 1.840 1.775 1.775 13,750 -0.07(-3.53%)
Mar 09, 2023 1.950 1.950 1.830 1.840 13,449 -0.05(-2.65%)
Mar 08, 2023 1.860 1.900 1.860 1.890 3,641 -0.02(-0.80%)
Mar 07, 2023 1.950 1.950 1.880 1.905 7,772 -0.02(-1.27%)
Mar 06, 2023 1.930 1.940 1.850 1.930 12,283 -0.00(-0.02%)
Mar 03, 2023 1.860 1.930 1.830 1.930 7,899 +0.08(+4.32%)
Mar 02, 2023 1.970 1.970 1.850 1.850 6,353 -0.12(-6.09%)
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.