VEEE

Twin Vee PowerCats Historical Data

VEEE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 2.12 0.00 0.0% 2.11 2.24 2.0428 77,817
Feb 02 2023 2.12 -0.01 -0.24% 2.12 2.18 2.08 24,017
Feb 01 2023 2.125 -0.12 -5.35% 2.27 2.29 2.04 71,602
Jan 31 2023 2.245 -0.05 -1.97% 2.31 2.3499 2.23 23,163
Jan 30 2023 2.29 0.04 1.78% 2.25 2.33 2.25 39,256
Jan 27 2023 2.25 0.07 3.21% 2.15 2.27 2.15 17,396
Jan 26 2023 2.18 -0.07 -3.11% 2.25 2.25 2.15 25,736
Jan 25 2023 2.25 -0.03 -1.32% 2.26 2.278 2.20 17,239
Jan 24 2023 2.28 0.01 0.44% 2.2899 2.30 2.26 7,419
Jan 23 2023 2.27 -0.06 -2.58% 2.41 2.41 2.18 67,953
Jan 20 2023 2.33 0.03 1.31% 2.25 2.39 2.1194 56,891
Jan 19 2023 2.2999 0.19 9.0% 2.12 2.2999 2.12 4,446
Jan 18 2023 2.11 -0.18 -7.86% 2.22 2.3199 2.11 64,465
Jan 17 2023 2.29 0.06 2.69% 2.29 2.30 2.24 86,264
Jan 16 2023 2.23 0.00 +0.00% 2.20 2.40 2.20 0
Jan 13 2023 2.23 0.03 1.36% 2.20 2.40 2.20 40,350
Jan 12 2023 2.20 0.10 4.71% 2.16 2.35 2.05 78,334
Jan 11 2023 2.101 0.25 13.57% 1.85 2.19 1.85 120,620
Jan 10 2023 1.85 0.04 2.28% 1.83 1.8761 1.8165 8,685
Jan 09 2023 1.8088 -0.09 -4.8% 1.87 2.04 1.75 39,105
Jan 06 2023 1.90 0.04 2.15% 1.88 1.94 1.8418 19,839
Jan 05 2023 1.86 0.07 3.91% 1.78 1.8699 1.70 15,531
Jan 04 2023 1.79 0.04 1.99% 1.74 1.82 1.725 8,258
Jan 03 2023 1.755 -0.08 -4.1% 1.83 1.88 1.68 23,028
Jan 02 2023 1.83 0.00 +0.00% 1.78 1.83 1.6871 0
Dec 30 2022 1.83 0.05 2.81% 1.78 1.83 1.6871 44,806
Dec 29 2022 1.78 0.03 1.71% 1.7499 1.8199 1.6901 29,453
Dec 28 2022 1.75 0.05 2.94% 1.70 1.85 1.70 54,734
Dec 27 2022 1.70 -0.10 -5.56% 1.77 1.89 1.68 76,324
Dec 26 2022 1.80 0.00 +0.00% 1.6819 1.82 1.6819 0
Dec 23 2022 1.80 0.01 0.56% 1.6819 1.82 1.6819 40,694
Dec 22 2022 1.79 0.00 0.0% 1.74 1.79 1.73 8,692
Dec 21 2022 1.79 0.02 1.13% 1.78 1.82 1.74 10,514
Dec 20 2022 1.77 0.10 5.99% 1.63 1.78 1.63 16,870
Dec 19 2022 1.67 -0.03 -1.76% 1.69 1.72 1.62 22,190
Dec 16 2022 1.70 -0.11 -6.08% 1.82 1.82 1.70 50,484
Dec 15 2022 1.81 -0.06 -3.21% 1.82 1.84 1.7702 29,322
Dec 14 2022 1.87 0.01 0.54% 1.88 1.90 1.699 108,213
Dec 13 2022 1.86 -0.07 -3.63% 1.93 1.96 1.83 66,687
Dec 12 2022 1.93 -0.07 -3.5% 2.00 2.00 1.92 7,595
Dec 09 2022 2.00 -0.02 -0.99% 2.02 2.02 1.92 44,530
Dec 08 2022 2.02 -0.07 -3.35% 2.13 2.13 1.95 8,465
Dec 07 2022 2.09 0.01 0.48% 2.12 2.14 2.00 7,967
Dec 06 2022 2.08 -0.07 -3.26% 2.11 2.15 1.98 20,502
Dec 05 2022 2.15 0.00 0.0% 2.15 2.15 2.06 9,052
Dec 02 2022 2.15 0.02 0.94% 2.06 2.15 2.06 22,888
Dec 01 2022 2.13 0.05 2.4% 2.05 2.154 2.0101 18,053
Nov 30 2022 2.08 0.09 4.41% 1.96 2.17 1.95 56,541
Nov 29 2022 1.9921 -0.01 -0.4% 1.97 2.04 1.9601 4,261
Nov 28 2022 2.00 -0.01 -0.5% 1.95 2.0368 1.93 18,679
Nov 25 2022 2.01 0.00 +0.00% 1.98 2.075 1.92 0
Nov 25 2022 2.01 0.04 2.03% 1.98 2.075 1.92 41,634
Nov 24 2022 1.97 0.00 +0.00% 2.02 2.02 1.90 0
Nov 23 2022 1.97 -0.02 -1.01% 2.02 2.02 1.90 99,769
Nov 22 2022 1.99 -0.03 -1.49% 2.01 2.08 1.95 22,340
Nov 21 2022 2.02 0.06 3.06% 1.93 2.05 1.9152 23,061
Nov 18 2022 1.96 -0.11 -5.31% 2.09 2.20 1.94 21,766
Nov 17 2022 2.07 -0.01 -0.48% 2.07 2.09 2.0017 6,503
Nov 16 2022 2.08 -0.14 -6.31% 2.16 2.16 2.0636 9,909
Nov 15 2022 2.22 0.06 2.78% 2.23 2.23 1.94 41,854
Nov 14 2022 2.16 0.03 1.17% 2.09 2.22 1.91 33,894
Nov 11 2022 2.135 0.05 2.64% 2.14 2.2068 2.0501 10,714
Nov 10 2022 2.08 0.08 4.0% 2.01 2.125 1.9801 20,452
Nov 09 2022 2.00 -0.19 -8.68% 2.10 2.16 1.96 41,322
Nov 08 2022 2.19 0.00 0.0% 2.33 2.40 2.11 69,437
Nov 07 2022 2.19 0.03 1.39% 2.09 2.27 2.08 39,024
Your Recent History
NASDAQ
VEEE
Twin Vee P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 07:13:24