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, 2022 3.250 3.250 3.050 3.156 1,258 -0.02(-0.75%)
May 27, 2022 3.240 3.240 2.900 3.180 30,700 -0.06(-1.85%)
May 26, 2022 3.248 3.248 3.200 3.240 1,314 +0.01(+0.31%)
May 25, 2022 3.240 3.240 3.165 3.230 17,266 -0.01(-0.31%)
May 24, 2022 3.230 3.340 2.900 3.240 54,007 -0.05(-1.52%)
May 23, 2022 3.330 3.330 3.137 3.290 9,752 +0.07(+2.17%)
May 20, 2022 3.280 3.280 3.220 3.220 536 -0.06(-1.83%)
May 19, 2022 3.240 3.300 3.220 3.280 1,625 -0.07(-2.09%)
May 18, 2022 3.230 3.350 3.230 3.350 2,883 -0.05(-1.47%)
May 17, 2022 3.300 3.410 3.300 3.400 704 +0.06(+1.80%)
May 16, 2022 3.210 3.350 3.140 3.340 2,860 +0.19(+6.03%)
May 13, 2022 3.350 3.350 3.100 3.150 6,852 -0.05(-1.56%)
May 12, 2022 3.200 3.350 3.000 3.200 36,102 +0.08(+2.56%)
May 11, 2022 3.320 3.350 3.120 3.120 2,185 -0.21(-6.17%)
May 10, 2022 3.510 3.510 2.970 3.325 20,548 -0.22(-6.34%)
May 09, 2022 3.649 3.649 3.480 3.550 5,721 -0.10(-2.74%)
May 06, 2022 3.560 3.650 3.560 3.650 1,786 -0.05(-1.35%)
May 05, 2022 3.730 3.800 3.460 3.700 13,680 -0.08(-2.12%)
May 04, 2022 3.670 3.780 3.668 3.780 1,980 +0.12(+3.35%)
May 03, 2022 3.600 3.692 3.600 3.658 1,679 -0.01(-0.34%)
May 02, 2022 3.560 3.690 3.530 3.670 1,629 +0.07(+1.94%)
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%)
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.