U.S. markets close in 3 hours 42 minutes

Twin Vee Powercats Co. (VEEE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6300+0.0299 (+4.98%)
A partir del 11:43AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20240.58500.65490.58500.63000.63008,807
31 may 20240.65000.66600.51100.60000.6000143,000
30 may 20240.62800.70900.58100.67200.672094,100
29 may 20240.65000.65300.61100.62800.628013,500
28 may 20240.68700.69200.64700.64700.64708,600
24 may 20240.67000.67400.64200.67400.67406,200
23 may 20240.66100.72800.63700.67600.676037,200
22 may 20240.70000.70000.63000.66100.661016,800
21 may 20240.65000.69200.64000.67100.67105,000
20 may 20240.69000.71200.62000.67100.671048,100
17 may 20240.75500.75500.61400.64100.641037,500
16 may 20240.68900.69000.64500.68000.680010,500
15 may 20240.66100.72000.64100.65000.650047,300
14 may 20240.73300.73300.72000.72000.72004,200
13 may 20240.74500.74500.67000.71200.71205,700
10 may 20240.67000.74600.67000.71400.714022,100
09 may 20240.72400.74000.68600.71700.71702,700
08 may 20240.73300.75900.70000.70000.70004,500
07 may 20240.70000.79600.70000.73100.731014,000
06 may 20240.79100.79600.65000.65000.65007,600
03 may 20240.71500.79700.71500.72100.721012,800
02 may 20240.83000.84500.70600.72700.727035,200
01 may 20240.82100.82100.78000.81900.819019,300
30 abr 20240.74600.77900.74000.77900.779027,400
29 abr 20240.79100.84300.79100.79100.79106,600
26 abr 20240.75400.76700.73000.75300.75304,700
25 abr 20240.73100.77600.73100.74900.74908,600
24 abr 20240.70000.84300.70000.77700.777018,100
23 abr 20240.72000.75000.65000.69000.690093,100
22 abr 20240.83000.83000.70700.71200.712034,400
19 abr 20240.81400.86500.81400.83800.83801,300
18 abr 20240.83000.84000.80000.84000.84002,000
17 abr 20240.91000.94200.71300.79400.7940115,400
16 abr 20240.89000.97000.89000.96000.96004,500
15 abr 20240.95000.95000.90000.90000.90001,500
12 abr 20240.90000.90000.90000.90000.9000500
11 abr 20240.92000.98000.92000.97000.97004,800
10 abr 20240.95800.98900.90000.92500.92502,800
09 abr 20240.90400.93000.90400.92600.92601,200
08 abr 20240.92400.95000.88000.92100.92106,300
05 abr 20240.91900.95000.88000.88000.880014,700
04 abr 20240.91000.95000.86800.91900.919016,900
03 abr 20240.91000.91000.84000.86800.868077,200
02 abr 20240.90000.96000.90000.93900.939019,500
01 abr 20240.90900.94900.84000.92800.928037,400
28 mar 20241.02001.02000.84400.86000.860089,400
27 mar 20241.11001.13501.01001.04001.040076,500
26 mar 20241.12001.16001.11001.12001.120023,500
25 mar 20241.17501.20001.16001.16001.16004,500
22 mar 20241.21901.23001.17001.18001.18006,300
21 mar 20241.21001.23001.19001.19001.19003,000
20 mar 20241.16401.23001.16401.23001.23006,100
19 mar 20241.19601.21001.16001.16001.16003,800
18 mar 20241.22001.22001.13001.16001.16007,900
15 mar 20241.13001.20001.12001.20001.20006,300
14 mar 20241.19001.19001.07001.12001.120014,100
13 mar 20241.15001.15001.10501.12501.12507,400
12 mar 20241.14001.15001.10001.13001.13004,600
11 mar 20241.23001.23001.20001.20001.20009,900
08 mar 20241.21001.23001.17001.23001.23002,700
07 mar 20241.24001.24001.18001.21001.210012,500
06 mar 20241.21001.26001.20301.26001.26002,700
05 mar 20241.21001.26001.17001.26001.26008,800
04 mar 20241.29001.29001.20001.24001.24009,600
01 mar 20241.25001.29001.17001.27001.270037,300
29 feb 20241.28001.28001.06001.15001.150068,900
28 feb 20241.17001.25001.17001.20001.200022,500
27 feb 20241.22001.25001.16501.25001.250022,700
26 feb 20241.21001.25001.09501.16001.160039,000
23 feb 20241.23001.28001.20001.20501.205019,500
22 feb 20241.28601.28601.22601.25001.250010,200
21 feb 20241.23001.34001.23001.34001.34005,600
20 feb 20241.23001.25001.21501.24001.24007,700
16 feb 20241.33001.34001.30001.34001.34004,700
15 feb 20241.29001.37001.29001.37001.37008,700
14 feb 20241.29501.29501.24601.29001.29004,900
13 feb 20241.23001.29501.23001.25001.25008,300
12 feb 20241.24001.24001.19001.22001.220016,400
09 feb 20241.23001.26001.13001.26001.260037,700
08 feb 20241.24001.28001.17001.22001.220039,800
07 feb 20241.26301.27001.19001.19001.19008,200
06 feb 20241.25001.27001.25001.26001.26005,400
05 feb 20241.28001.28001.25001.25001.25009,300
02 feb 20241.26001.31001.25001.25001.250048,600
01 feb 20241.27001.28001.22301.26001.260024,900
31 ene 20241.30001.32001.27901.31001.310012,600
30 ene 20241.40801.40801.25001.31001.310020,600
29 ene 20241.47001.48001.41001.43501.43509,700
26 ene 20241.50001.53001.46201.53001.530041,700
25 ene 20241.38101.54401.37501.47001.470042,600
24 ene 20241.34001.44501.33001.41001.410042,400
23 ene 20241.24001.40001.23501.37001.370080,000
22 ene 20241.33901.34001.20001.23001.23008,500
19 ene 20241.32001.34001.16701.24001.240052,700
18 ene 20241.30501.34001.30501.34001.340017,700
17 ene 20241.39001.44001.33001.34001.34005,600
16 ene 20241.42001.42001.30001.34001.34008,300
12 ene 20241.37001.38001.34401.38001.38007,000
11 ene 20241.39001.39001.35001.36001.36003,400
10 ene 20241.36001.39001.36001.37001.37006,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...