Twin Vee PowerCats Co. - Common Stock (VEEE)

10.36
+0.07 (0.68%)
NASDAQ· Last Trade: Aug 29th, 10:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202610.4810.489.8710.3620,37410.36
8/27/202610.1610.5010.0010.2914,59910.29
8/26/202610.0010.779.8710.3119,72810.31
8/25/202610.1610.379.8510.0723,15110.07
8/24/202610.2410.6510.1010.5321,44210.53
8/21/20269.5510.849.2510.3561,34910.35
8/20/20269.8010.319.469.7635,1069.76
8/19/202610.2110.699.9710.2322,40010.23
8/18/202610.5510.7710.0010.7531,23010.75
8/17/202611.7111.8810.5810.7457,54210.74
8/14/202611.4712.3911.3811.7129,62211.71
8/13/202611.5512.0411.0411.9696,25711.96
8/12/202612.4113.5012.0112.50137,63012.50
8/11/202610.8114.4910.4512.78913,55912.78
8/10/20268.5612.498.3310.40410,99110.40
8/07/20268.768.928.238.5069,7458.50
8/06/20269.799.798.839.1993,4499.19
8/05/202610.2310.469.559.79101,5309.79
8/04/202611.6011.6610.7710.9967,85810.99
8/03/202611.4912.4010.3611.73133,68111.73
7/31/202612.4212.5411.3011.70101,87311.70
7/30/202612.6013.1212.0012.5894,33412.58
7/29/202613.2514.0112.5512.94179,05212.94
7/28/202616.0516.1213.1914.90342,77114.90
7/27/202615.2223.3214.3015.773,719,77815.77
7/24/202614.6114.6111.2112.97235,00312.97
7/23/202616.5918.0914.5014.50365,11614.50
7/22/202624.1524.9318.3018.56456,61018.56
7/21/202625.2231.0124.9026.25779,34426.25
7/20/202637.2037.2027.5029.491,440,81329.49
7/17/202640.0055.4936.0038.706,419,15838.70
7/16/202634.8142.9932.1036.1810,242,17836.18
7/15/202643.4746.6024.5026.597,496,61626.59
7/14/202619.2948.7918.2338.5125,279,00638.51
7/13/202612.2436.0710.0624.8675,408,35024.86
7/10/20264.465.054.314.82166,4104.82
7/09/20264.474.814.224.59140,9894.59
7/08/20265.866.004.224.641,822,4644.64
7/07/20265.105.944.905.63982,5435.63
7/06/20265.225.365.115.1110,9505.11
7/02/20265.435.435.125.2225,7535.22
7/01/20265.386.195.055.7233,8615.72
6/30/20265.005.194.795.1920,8085.19
6/29/20264.865.004.714.9811,9444.98
6/26/20264.564.884.354.7116,2224.71
6/25/20264.804.804.164.7043,0394.70
6/24/20265.505.635.005.1080,3545.10
6/23/20265.375.655.355.6531,8615.65
6/22/20265.795.795.405.6535,2905.65
6/18/20265.725.935.625.6924,3635.69
6/17/20265.875.885.515.7117,7005.71
6/16/20265.705.945.405.9231,4855.92
6/15/20265.625.885.625.7518,6645.75
6/12/20266.336.485.215.6784,2715.67
6/11/20266.607.256.286.5331,2246.53
6/10/20265.756.995.666.7451,8956.74
6/09/20266.216.215.445.9939,5045.99
6/08/20265.796.175.646.0835,2846.08
6/05/20265.976.265.195.87397,8575.87
6/04/20266.456.455.706.0931,7036.09
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