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 (%)
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%)
Jul 01, 2022 2.700 2.850 2.690 2.740 9,406 +0.05(+1.86%)
Jun 30, 2022 2.670 2.940 2.640 2.690 5,525 -0.06(-2.18%)
Jun 29, 2022 2.720 2.970 2.640 2.750 15,269 -0.06(-2.14%)
Jun 28, 2022 2.650 2.890 2.650 2.810 11,215 +0.17(+6.24%)
Jun 27, 2022 2.460 2.650 2.315 2.645 15,320 +0.33(+14.50%)
Jun 24, 2022 2.450 2.490 2.310 2.310 10,039 -0.14(-5.71%)
Jun 23, 2022 2.400 2.510 2.345 2.450 6,596 -0.12(-4.74%)
Jun 22, 2022 2.400 2.572 2.400 2.572 1,229 -0.04(-1.46%)
Jun 21, 2022 2.650 2.895 2.430 2.610 17,172 -0.17(-6.12%)
Jun 17, 2022 2.610 2.780 2.600 2.780 8,270 -0.09(-3.27%)
Jun 16, 2022 2.710 2.874 2.640 2.874 4,533 +0.07(+2.35%)
Jun 15, 2022 2.841 2.948 2.720 2.808 5,799 +0.18(+6.77%)
Jun 14, 2022 2.930 3.120 2.630 2.630 3,479 -0.30(-10.24%)
Jun 13, 2022 2.950 2.991 2.710 2.930 8,031 -0.22(-6.98%)
Jun 10, 2022 3.130 3.150 2.970 3.150 10,309 +0.02(+0.64%)
Jun 09, 2022 3.030 3.140 3.030 3.130 2,364 +0.03(+0.97%)
Jun 07, 2022 3.100 101 -0.03(-0.96%)
Jun 06, 2022 3.120 3.130 3.030 3.130 1,350 -0.02(-0.63%)
Jun 03, 2022 3.050 3.150 3.050 3.150 2,100 +0.01(+0.34%)
Jun 02, 2022 3.150 3.150 3.100 3.139 3,344 -0.01(-0.29%)
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.