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

Twin Vee Powercats Co. (NQ: VEEE )

0.6700 +0.0290 (+4.52%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Apr 29, 2022 3.560 3.700 3.560 3.600 4,062 -0.04(-1.10%)
Apr 28, 2022 3.580 3.680 3.545 3.640 2,343 +0.01(+0.28%)
Apr 27, 2022 3.600 3.700 3.591 3.630 2,860 -0.02(-0.55%)
Apr 26, 2022 3.570 3.980 3.570 3.650 7,655 -0.02(-0.54%)
Apr 25, 2022 3.570 3.720 3.500 3.670 3,121 +0.02(+0.55%)
Apr 22, 2022 3.600 3.650 3.500 3.650 7,113 -0.05(-1.35%)
Apr 21, 2022 3.710 3.750 3.690 3.700 2,384 +0.06(+1.65%)
Apr 20, 2022 3.629 3.709 3.629 3.640 2,348 +0.08(+2.39%)
Apr 19, 2022 3.610 3.620 3.500 3.555 10,795 -0.10(-2.87%)
Apr 18, 2022 3.777 3.777 3.510 3.660 15,678 -0.17(-4.44%)
Apr 14, 2022 3.710 3.850 3.670 3.830 13,667 +0.01(+0.26%)
Apr 13, 2022 3.900 3.900 3.640 3.820 6,690 -0.09(-2.30%)
Apr 12, 2022 3.920 3.950 3.700 3.910 7,378 +0.19(+5.11%)
Apr 11, 2022 3.710 3.730 3.650 3.720 4,228 -0.07(-1.85%)
Apr 08, 2022 4.050 4.070 3.710 3.790 12,049 -0.09(-2.32%)
Apr 07, 2022 3.950 3.950 3.810 3.880 6,580 -0.06(-1.52%)
Apr 06, 2022 4.140 4.140 3.860 3.940 5,914 -0.16(-3.90%)
Apr 05, 2022 3.980 4.100 3.980 4.100 969 -0.01(-0.24%)
Apr 04, 2022 4.050 4.130 3.852 4.110 14,153 +0.07(+1.73%)
Apr 01, 2022 3.950 4.040 3.759 4.040 8,306 -0.13(-3.12%)
Mar 31, 2022 3.690 4.250 3.662 4.170 53,764 +0.30(+7.75%)
Mar 30, 2022 3.810 3.870 3.800 3.870 11,557 +0.19(+5.16%)
Mar 29, 2022 3.620 3.760 3.538 3.680 8,859 -0.02(-0.54%)
Mar 28, 2022 3.630 3.800 3.630 3.700 2,604 +0.15(+4.23%)
Mar 25, 2022 3.650 3.670 3.525 3.550 13,618 -0.21(-5.59%)
Mar 24, 2022 3.890 3.890 3.738 3.760 5,391 +0.10(+2.73%)
Mar 23, 2022 3.780 3.850 3.660 3.660 9,946 -0.12(-3.17%)
Mar 22, 2022 3.870 3.920 3.780 3.780 10,300 -0.12(-3.08%)
Mar 21, 2022 3.740 4.070 3.700 3.900 16,966 +0.01(+0.26%)
Mar 18, 2022 3.690 3.890 3.670 3.890 16,468 +0.05(+1.30%)
Mar 17, 2022 3.590 3.920 3.587 3.840 26,962 +0.27(+7.56%)
Mar 16, 2022 3.310 3.750 3.290 3.570 40,811 +0.08(+2.29%)
Mar 15, 2022 3.272 3.490 3.272 3.490 15,318 +0.24(+7.38%)
Mar 14, 2022 3.290 3.480 3.220 3.250 7,299 -0.17(-4.97%)
Mar 11, 2022 3.296 3.465 3.296 3.420 9,238 -0.08(-2.29%)
Mar 10, 2022 3.300 3.500 3.290 3.500 4,811 +0.10(+2.94%)
Mar 09, 2022 3.390 3.500 3.260 3.400 14,519 -0.10(-2.86%)
Mar 08, 2022 3.450 3.550 3.347 3.500 17,254 +0.03(+0.86%)
Mar 07, 2022 3.610 3.610 3.300 3.470 8,982 +0.09(+2.66%)
Mar 04, 2022 3.360 3.560 3.310 3.380 11,801 -0.21(-5.85%)
Mar 03, 2022 3.495 3.590 3.495 3.590 3,423 +0.05(+1.41%)
Mar 02, 2022 3.380 3.570 3.380 3.540 2,981 +0.16(+4.73%)
Mar 01, 2022 3.520 3.590 3.350 3.380 7,422 -0.02(-0.73%)
Feb 28, 2022 3.315 3.460 3.315 3.405 4,050 +0.08(+2.31%)
Feb 25, 2022 3.390 3.357 3.270 3.328 12,584 +0.06(+1.78%)
Feb 24, 2022 3.060 3.360 3.060 3.270 22,410 +0.02(+0.62%)
Feb 23, 2022 3.240 3.310 3.220 3.250 6,295 +0.02(+0.50%)
Feb 22, 2022 3.400 3.485 3.090 3.234 79,367 -0.41(-11.16%)
Feb 18, 2022 3.640 0 -0.03(-0.82%)
Feb 17, 2022 3.548 3.670 3.548 3.670 5,364 +0.03(+0.82%)
Feb 16, 2022 3.670 3.712 3.565 3.640 9,627 -0.13(-3.45%)
Feb 15, 2022 3.930 3.930 3.600 3.770 6,169 +0.19(+5.31%)
Feb 14, 2022 3.710 3.810 3.301 3.580 48,136 -0.03(-0.83%)
Feb 11, 2022 3.630 3.930 3.500 3.610 21,732 -0.05(-1.37%)
Feb 10, 2022 3.670 3.880 3.500 3.660 50,550 -0.04(-1.08%)
Feb 09, 2022 3.645 3.700 3.530 3.700 4,383 +0.07(+1.93%)
Feb 08, 2022 3.650 3.790 3.520 3.630 17,332 +0.06(+1.68%)
Feb 07, 2022 3.690 3.690 3.412 3.570 22,407 +0.05(+1.56%)
Feb 04, 2022 3.327 3.540 3.310 3.515 18,493 +0.15(+4.30%)
Feb 03, 2022 3.230 3.410 3.370 8,918 +0.09(+2.74%)
Feb 02, 2022 3.810 3.856 3.088 3.280 30,789 -0.10(-2.96%)
Feb 01, 2022 3.260 3.380 3.260 3.380 18,421 +0.13(+4.00%)
Jan 31, 2022 3.097 3.250 46,744 +0.10(+3.17%)
Jan 28, 2022 3.010 3.200 2.940 3.150 48,940 +0.13(+4.30%)
Jan 27, 2022 3.170 3.170 2.960 3.020 48,975 -0.07(-2.27%)
Jan 26, 2022 3.150 3.203 2.920 3.090 78,243 -0.06(-1.90%)
Jan 25, 2022 3.150 3.263 2.999 3.150 72,824 -0.06(-1.86%)
Jan 24, 2022 3.480 3.480 3.135 3.210 56,816 -0.30(-8.55%)
Jan 21, 2022 3.550 3.610 3.470 3.510 48,254 -0.04(-1.13%)
Jan 20, 2022 3.750 3.750 3.530 3.550 45,314 -0.12(-3.27%)
Jan 19, 2022 3.740 3.760 3.640 3.670 18,510 -0.11(-2.91%)
Jan 18, 2022 3.850 3.940 3.710 3.780 19,439 -0.10(-2.58%)
Jan 14, 2022 3.880 0 -0.08(-2.02%)
Jan 13, 2022 4.040 4.080 3.920 3.960 29,693 -0.10(-2.46%)
Jan 12, 2022 4.090 4.120 4.000 4.060 53,560 +0.00(+0.00%)
Jan 11, 2022 4.020 4.220 3.970 4.060 117,355 +0.14(+3.57%)
Jan 10, 2022 4.090 4.090 3.762 3.920 28,258 -0.07(-1.75%)
Jan 07, 2022 3.860 4.150 3.860 3.990 39,574 +0.14(+3.64%)
Jan 06, 2022 3.810 3.989 3.730 3.850 53,182 +0.02(+0.52%)
Jan 05, 2022 3.660 3.860 3.660 3.830 64,461 +0.11(+2.96%)
Jan 04, 2022 3.800 3.860 3.680 3.720 17,844 -0.13(-3.38%)
Jan 03, 2022 3.980 4.100 3.700 3.850 45,643 -0.16(-3.99%)
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%)
Oct 01, 2021 3.600 3.996 3.590 3.870 131,056 +0.28(+7.80%)
Sep 30, 2021 3.690 3.770 3.350 3.590 251,088 -0.04(-1.10%)
Sep 29, 2021 3.580 3.750 3.535 3.630 29,865 +0.07(+1.97%)
Sep 28, 2021 3.730 3.730 3.540 3.560 50,861 -0.18(-4.81%)
Sep 27, 2021 3.910 3.940 3.660 3.740 44,219 -0.02(-0.53%)
Sep 24, 2021 3.610 3.790 3.610 3.760 7,941 +0.03(+0.80%)
Sep 23, 2021 3.510 3.730 3.510 3.730 24,497 +0.26(+7.49%)
Sep 22, 2021 3.600 3.650 3.414 3.470 52,987 -0.09(-2.53%)
Sep 21, 2021 3.490 3.680 3.470 3.560 64,510 +0.15(+4.40%)
Sep 20, 2021 3.580 3.640 3.390 3.410 95,199 -0.17(-4.75%)
Sep 17, 2021 3.920 4.040 3.580 3.580 83,109 -0.34(-8.67%)
Sep 16, 2021 4.030 4.086 3.910 3.920 62,992 -0.06(-1.51%)
Sep 15, 2021 4.020 4.130 3.950 3.980 67,694 +0.01(+0.25%)
Sep 14, 2021 4.290 4.350 3.900 3.970 81,815 -0.38(-8.74%)
Sep 13, 2021 4.330 4.410 4.270 4.350 28,018 -0.01(-0.23%)
Sep 10, 2021 4.440 4.505 4.180 4.360 83,389 -0.11(-2.46%)
Sep 09, 2021 4.500 4.599 4.400 4.470 51,268 -0.08(-1.76%)
Sep 08, 2021 4.480 4.990 4.320 4.550 611,671 +0.08(+1.68%)
Sep 07, 2021 4.230 4.530 4.050 4.475 282,379 +0.29(+7.06%)
Sep 03, 2021 4.350 4.350 4.160 4.180 23,192 -0.05(-1.18%)
Sep 02, 2021 4.200 4.440 4.160 4.230 86,150 -0.02(-0.47%)
Sep 01, 2021 4.320 4.355 4.240 4.250 42,750 -0.07(-1.62%)
Aug 31, 2021 4.340 4.370 4.259 4.320 50,629 -0.07(-1.59%)
Aug 30, 2021 4.250 4.410 4.220 4.390 52,356 +0.04(+0.92%)
Aug 27, 2021 4.360 4.384 4.250 4.350 23,712 +0.00(+0.00%)
Aug 26, 2021 4.320 4.433 4.230 4.350 44,149 +0.01(+0.35%)
Aug 25, 2021 4.380 4.530 4.270 4.335 101,932 -0.08(-1.70%)
Aug 24, 2021 4.710 4.890 4.200 4.410 478,426 -0.30(-6.37%)
Aug 23, 2021 4.290 4.770 4.060 4.710 349,288 +0.54(+12.95%)
Aug 20, 2021 4.060 4.440 4.010 4.170 149,581 +0.07(+1.71%)
Aug 19, 2021 4.310 4.383 4.088 4.100 70,596 -0.31(-7.03%)
Aug 18, 2021 4.250 4.640 4.200 4.410 100,579 +0.09(+2.09%)
Aug 17, 2021 4.330 4.340 4.250 4.320 39,779 -0.05(-1.14%)
Aug 16, 2021 4.400 4.439 4.266 4.370 68,679 -0.23(-5.00%)
Aug 13, 2021 4.660 4.665 4.400 4.600 42,217 +0.05(+1.10%)
Aug 12, 2021 4.730 4.730 4.450 4.550 36,198 -0.17(-3.60%)
Aug 11, 2021 4.740 4.900 4.600 4.720 106,778 -0.13(-2.68%)
Aug 10, 2021 4.480 5.096 4.450 4.850 200,078 +0.32(+7.06%)
Aug 09, 2021 4.500 4.600 4.330 4.530 75,788 -0.01(-0.22%)
Aug 06, 2021 4.560 4.570 4.400 4.540 31,863 -0.01(-0.22%)
Aug 05, 2021 4.370 4.570 4.250 4.550 79,291 +0.18(+4.12%)
Aug 04, 2021 4.570 4.570 4.310 4.370 206,454 -0.13(-2.89%)
Aug 03, 2021 4.870 4.870 4.400 4.500 403,354 -0.38(-7.79%)
Aug 02, 2021 5.040 5.040 4.880 4.880 66,806 -0.12(-2.40%)
Jul 30, 2021 4.900 5.170 4.900 5.000 108,228 +0.02(+0.40%)
Jul 29, 2021 4.760 5.521 4.760 4.980 496,250 +0.22(+4.62%)
Jul 28, 2021 4.900 5.030 4.630 4.760 238,243 -0.07(-1.45%)
Jul 27, 2021 5.400 5.470 4.800 4.830 370,844 -0.74(-13.29%)
Jul 26, 2021 5.750 5.750 5.100 5.570 504,986 -0.23(-3.97%)
Jul 23, 2021 5.400 6.150 5.290 5.800 1,500,381 +0.06(+1.05%)
Jul 22, 2021 6.720 6.720 5.410 5.740 3,830,251 -1.75(-23.36%)
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.