Twin Vee PowerCats Company (VEEE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0522 | -12.3345935728 | 0.4232 | 0.4509 | 0.3524 | 100395 | 0.39426353 | CS |
| 4 | -0.049 | -11.6666666667 | 0.42 | 0.4801 | 0.3524 | 152539 | 0.42263655 | CS |
| 12 | -0.008 | -2.11081794195 | 0.379 | 0.63 | 0.31 | 578934 | 0.4831012 | CS |
| 26 | -0.0042 | -1.11940298507 | 0.3752 | 0.7941 | 0.31 | 482239 | 0.47568039 | CS |
| 52 | -0.859 | -69.837398374 | 1.23 | 1.23 | 0.31 | 262792 | 0.48741369 | CS |
| 156 | -2.929 | -88.7575757576 | 3.3 | 8.8 | 0.31 | 233023 | 4.16005519 | CS |
| 260 | -6.329 | -94.4626865672 | 6.7 | 8.8 | 0.31 | 221760 | 4.31562298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.371 | -0.0324 | -8.03 | 0.4034 | 0.4199 | 0.371 | 50370 |
| 1741390500 | 0.4034 | 0.0070001 | 1.77 | 0.418416 | 0.418416 | 0.396 | 12504 |
| 1741304100 | 0.3963999 | -0.0076 | -1.88 | 0.386 | 0.404 | 0.38 | 31249 |
| 1741217700 | 0.404 | 0.008 | 2.02 | 0.3961 | 0.424899 | 0.39 | 35319 |
| 1741131300 | 0.396 | -0.0269 | -6.36 | 0.4232 | 0.4509 | 0.3524 | 372535 |
| 1741044900 | 0.4229 | -0.0021 | -0.49 | 0.4139 | 0.4493 | 0.4008 | 137589 |
| 1740785700 | 0.425 | -0.0149 | -3.39 | 0.4301 | 0.46 | 0.4042 | 833494 |
| 1740699300 | 0.4399 | 0.0068 | 1.57 | 0.44 | 0.4431 | 0.4201 | 42672 |
| 1740612900 | 0.4331 | 0.0051 | 1.19 | 0.410001 | 0.4486 | 0.410001 | 67777 |
| 1740526500 | 0.428 | -0.0052 | -1.20 | 0.4292 | 0.4404 | 0.4067 | 46330 |
| 1740440100 | 0.4332 | 0.0212 | 5.15 | 0.428399 | 0.4686 | 0.412 | 261678 |
| 1740180900 | 0.412 | 0.011 | 2.74 | 0.4098 | 0.435 | 0.4 | 72348 |
| 1740094500 | 0.401 | -0.005 | -1.23 | 0.4001 | 0.42 | 0.4001 | 58327 |
| 1740008100 | 0.406 | 0.006 | 1.50 | 0.418 | 0.4284 | 0.3952 | 79443 |
| 1739921700 | 0.4 | -0.0176 | -4.21 | 0.399 | 0.4178 | 0.39 | 87561 |
| 1739576100 | 0.4176 | -0.0124 | -2.88 | 0.4286 | 0.4286 | 0.4002 | 64362 |
| 1739489700 | 0.43 | -0.001 | -0.23 | 0.4181 | 0.43 | 0.4099999 | 59133 |
| 1739403300 | 0.431 | -0.019 | -4.22 | 0.44 | 0.462 | 0.4309 | 158980 |
| 1739316900 | 0.45 | 0.0334 | 8.02 | 0.42 | 0.4801 | 0.42 | 426564 |
| 1739230500 | 0.4166 | 0.0151 | 3.76 | 0.4 | 0.44 | 0.393 | 691131 |
| 1738971300 | 0.4015 | -0.0285 | -6.63 | 0.4111 | 0.42471 | 0.382 | 97737 |
| 1738884900 | 0.43 | 0.0091 | 2.16 | 0.42 | 0.4398 | 0.42 | 100584 |
| 1738798500 | 0.4209 | 0.0083 | 2.01 | 0.413 | 0.449 | 0.4109999 | 36536 |
| 1738712100 | 0.4126 | -0.0154 | -3.60 | 0.401 | 0.428 | 0.401 | 23947 |
| 1738625700 | 0.428 | 0.0058 | 1.37 | 0.4306 | 0.44 | 0.402 | 76877 |
| 1738366500 | 0.4222 | 0.0083 | 2.01 | 0.449 | 0.4499 | 0.410499 | 52551 |
| 1738280100 | 0.4139 | -0.0133 | -3.11 | 0.432 | 0.4449 | 0.4002 | 51079 |
| 1738193700 | 0.4272 | -0.0026 | -0.60 | 0.401 | 0.45 | 0.401 | 43890 |
| 1738107300 | 0.4298 | -0.0182 | -4.06 | 0.42 | 0.449 | 0.4 | 168258 |
| 1738020900 | 0.448 | -0.02 | -4.27 | 0.46 | 0.464599 | 0.4285 | 75026 |
| 1737761700 | 0.468 | 0.0590001 | 14.43 | 0.4505 | 0.472 | 0.4201 | 168691 |
| 1737675300 | 0.4089999 | 0 | 0.00 | 0.4089999 | 0.4089999 | 0.4089999 | 0 |
| 1737588900 | 0.4089999 | -0.028 | -6.41 | 0.42 | 0.437 | 0.4 | 195635 |
| 1737502500 | 0.437 | -0.049 | -10.08 | 0.475 | 0.505199 | 0.421 | 1180731 |
| 1737156900 | 0.486 | 0.1029 | 26.86 | 0.3831 | 0.63 | 0.352 | 4597362 |
| 1737070500 | 0.3831 | -0.0074 | -1.90 | 0.385 | 0.395 | 0.375 | 83001 |
| 1736984100 | 0.3905 | 0.0145 | 3.86 | 0.4 | 0.419 | 0.3766 | 215038 |
| 1736897700 | 0.376 | -0.014 | -3.59 | 0.378 | 0.399999 | 0.375 | 95771 |
| 1736811300 | 0.39 | -0.0648 | -14.25 | 0.44 | 0.44 | 0.35 | 378016 |
| 1736552100 | 0.4548 | -0.0281 | -5.82 | 0.454748 | 0.47 | 0.44 | 236774 |
| 1736379300 | 0.4829 | -0.0471 | -8.89 | 0.4956 | 0.51 | 0.4514 | 420206 |
| 1736292900 | 0.53 | 0.0092 | 1.77 | 0.505 | 0.5397999 | 0.442 | 658601 |
| 1736206500 | 0.5208 | 0.0278 | 5.64 | 0.52 | 0.5782 | 0.453 | 3259761 |
| 1735947300 | 0.493 | 0.071 | 16.82 | 0.424949 | 0.6 | 0.38 | 7815304 |
| 1735860900 | 0.422 | -0.128 | -23.27 | 0.55 | 0.55 | 0.4 | 807879 |
| 1735688100 | 0.55 | 0.191899 | 53.59 | 0.37 | 0.55 | 0.35 | 5597768 |
| 1735601700 | 0.358101 | -0.000899 | -0.25 | 0.36 | 0.3649 | 0.34 | 169674 |
| 1735342500 | 0.359 | 0.004 | 1.13 | 0.3507 | 0.36 | 0.335 | 159737 |
| 1735256100 | 0.355 | -0.0179 | -4.80 | 0.37 | 0.395 | 0.34 | 122500 |
| 1735077840 | 0.3729 | -0.0069 | -1.82 | 0.38 | 0.38 | 0.365 | 36768 |
| 1734996900 | 0.3798 | -0.0152 | -3.85 | 0.395 | 0.395 | 0.372 | 84621 |
| 1734737700 | 0.395 | 0.075 | 23.44 | 0.3449999 | 0.4099999 | 0.33 | 245751 |
| 1734651300 | 0.32 | -0.0101 | -3.06 | 0.3311 | 0.3522 | 0.31 | 81799 |
| 1734564900 | 0.3301 | -0.0329 | -9.06 | 0.363 | 0.37 | 0.3255 | 285208 |
| 1734478500 | 0.363 | -0.007 | -1.89 | 0.379 | 0.379 | 0.3501 | 50011 |
| 1734392100 | 0.37 | -0.029 | -7.27 | 0.384 | 0.399 | 0.35 | 66172 |
| 1734132900 | 0.399 | -0.027 | -6.34 | 0.425 | 0.4341 | 0.3807 | 104655 |
| 1734046500 | 0.426 | -0.019 | -4.27 | 0.4269 | 0.44 | 0.416 | 42078 |
| 1733960100 | 0.445 | -0.0018 | -0.40 | 0.5 | 0.5 | 0.44 | 27007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
