Twin Vee PowerCats Co. - Common Stock (VEEE)

6.3100
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 7:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Twin Vee PowerCats Co. - Common Stock (VEEE)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20266.916.926.256.3137,4256.31
6/02/20267.067.166.707.0918,6407.09
6/01/20267.127.126.806.9019,2566.90
5/29/20267.387.386.787.1928,1427.19
5/28/20266.817.136.717.1339,0267.13
5/27/20266.647.156.326.7545,2166.75
5/26/20267.057.136.546.6936,7316.69
5/22/20266.867.446.697.2255,5297.22
5/21/20266.186.836.146.7068,1626.70
5/20/20265.956.095.656.0629,3586.06
5/19/20266.036.175.425.9076,1425.90
5/18/20266.806.806.006.2445,9016.24
5/15/20266.576.946.356.7651,9596.76
5/14/20267.207.206.186.5649,9346.56
5/13/20267.737.736.907.1586,5827.15
5/12/20268.068.256.887.84128,4427.84
5/11/20266.058.805.987.641,241,6107.64
5/08/20266.416.595.815.9581,2185.95
5/07/20266.447.456.026.432,200,1726.43
5/06/20266.136.645.856.01162,2016.01
5/05/20265.967.005.006.442,783,6296.44
5/04/20266.378.506.006.07396,7736.07
5/01/20260.150.180.150.174,646,6006.27
4/30/20260.140.160.140.152,613,5095.48
4/29/20260.180.180.160.171,067,4356.29
4/28/20260.190.190.180.18692,9666.83
4/27/20260.190.200.190.19520,3836.96
4/24/20260.200.200.190.20663,2997.36
4/23/20260.200.200.190.201,047,6757.26
4/22/20260.210.210.200.21558,6647.74
4/21/20260.220.220.160.211,991,9047.94
4/20/20260.210.230.210.231,327,3468.45
4/17/20260.210.220.210.211,775,2627.96
4/16/20260.230.230.220.221,110,3308.02
4/15/20260.210.230.200.232,278,4308.55
4/14/20260.220.230.210.212,114,4997.95
4/13/20260.250.250.210.234,363,8198.42
4/10/20260.290.290.240.254,202,2349.38
4/09/20260.290.310.240.3019,101,77211.05
4/08/20260.240.290.230.2719,123,8179.96
4/07/20260.240.240.210.222,557,7148.21
4/06/20260.230.240.230.234,064,0488.64
4/02/20260.230.240.220.231,969,0668.48
4/01/20260.250.260.230.251,718,9219.29
3/31/20260.260.270.240.262,055,2939.50
3/30/20260.310.320.270.282,237,82510.36
3/27/20260.350.350.320.322,557,10411.84
3/26/20260.360.370.340.374,291,92713.69
3/25/20260.350.370.350.363,480,65413.48
3/24/20260.340.350.310.344,691,55312.77
3/23/20260.420.500.350.3732,871,29313.60
3/20/20260.400.410.370.394,628,54814.57
3/19/20260.350.410.350.405,210,15414.80
3/18/20260.310.460.310.4432,967,03416.28
3/17/20260.320.330.300.335,440,01912.09
3/16/20260.390.390.330.35145,227,06913.12
3/13/20260.450.510.360.3824,004,47114.13
3/12/20260.340.430.320.402,480,43314.63
3/11/20260.350.350.330.33332,44612.38
3/10/20260.360.370.320.361,284,19813.25
3/09/20260.410.490.380.395,767,46014.43
3/06/20260.390.460.380.402,335,85914.69
3/05/20260.400.410.370.4011,080,15414.95
3/04/20260.360.420.360.411,129,03015.17