Twin Vee PowerCats Company (VEEE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0278 | 6.95 | 0.4 | 0.63 | 0.352 | 1533726 | 0.4713604 | CS |
| 4 | 0.0578 | 15.6216216216 | 0.37 | 0.63 | 0.335 | 1621999 | 0.49751471 | CS |
| 12 | -0.1222 | -22.2181818182 | 0.55 | 0.63 | 0.31 | 516731 | 0.4907929 | CS |
| 26 | -0.1118 | -20.719051149 | 0.5396 | 0.7941 | 0.31 | 450500 | 0.48138665 | CS |
| 52 | -0.9022 | -67.8345864662 | 1.33 | 1.5441 | 0.31 | 246553 | 0.50190683 | CS |
| 156 | -3.0522 | -87.7068965517 | 3.48 | 8.8 | 0.31 | 227539 | 4.2495565 | CS |
| 260 | -6.2722 | -93.6149253731 | 6.7 | 8.8 | 0.31 | 224444 | 4.40001974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.437 | -0.049 | -10.08 | 0.4955 | 0.505199 | 0.421 | 1239501 |
| 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 | 0.4588 | 0.47 | 0.44 | 245670 |
| 1736379300 | 0.4829 | -0.0471 | -8.89 | 0.4956 | 0.51 | 0.4514 | 427831 |
| 1736292900 | 0.53 | 0.0092 | 1.77 | 0.505 | 0.5397999 | 0.442 | 658603 |
| 1736206500 | 0.5208 | 0.0278 | 5.64 | 0.49 | 0.5782 | 0.453 | 3299318 |
| 1735947300 | 0.493 | 0.071 | 16.82 | 0.4093 | 0.6 | 0.38 | 7823668 |
| 1735860900 | 0.422 | -0.128 | -23.27 | 0.5299 | 0.55 | 0.4 | 828055 |
| 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 | 169678 |
| 1735342500 | 0.359 | 0.004 | 1.13 | 0.3449999 | 0.36 | 0.335 | 170200 |
| 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 | 84628 |
| 1734737700 | 0.395 | 0.075 | 23.44 | 0.33 | 0.4099999 | 0.33 | 245845 |
| 1734651300 | 0.32 | -0.0101 | -3.06 | 0.333 | 0.3522 | 0.31 | 84885 |
| 1734564900 | 0.3301 | -0.0329 | -9.06 | 0.357 | 0.37 | 0.3255 | 288172 |
| 1734478500 | 0.363 | -0.007 | -1.89 | 0.361 | 0.379 | 0.3501 | 50634 |
| 1734392100 | 0.37 | -0.029 | -7.27 | 0.384 | 0.399 | 0.35 | 66176 |
| 1734132900 | 0.399 | -0.027 | -6.34 | 0.417 | 0.4341 | 0.3807 | 109736 |
| 1734046500 | 0.426 | -0.019 | -4.27 | 0.44 | 0.44 | 0.416 | 50945 |
| 1733960100 | 0.445 | -0.0018 | -0.40 | 0.4341 | 0.5 | 0.4341 | 27520 |
| 1733873700 | 0.4468 | -0.0142 | -3.08 | 0.45 | 0.4956 | 0.4109999 | 21336 |
| 1733787300 | 0.461 | 0.011 | 2.44 | 0.4099999 | 0.4898 | 0.4099999 | 70330 |
| 1733528100 | 0.45 | 0.024 | 5.63 | 0.42 | 0.4867 | 0.35 | 88269 |
| 1733441700 | 0.426 | 0.006 | 1.43 | 0.4242 | 0.45 | 0.3899 | 106796 |
| 1733355300 | 0.42 | 0.0352001 | 9.15 | 0.385 | 0.42 | 0.35 | 134996 |
| 1733268900 | 0.3847999 | -0.0251 | -6.12 | 0.401 | 0.41545 | 0.38 | 68614 |
| 1733182500 | 0.4099 | -0.0047 | -1.13 | 0.4269 | 0.429999 | 0.39 | 67121 |
| 1732917840 | 0.4146 | -0.0031 | -0.74 | 0.429 | 0.43 | 0.4021 | 126252 |
| 1732750500 | 0.4177 | 0.0017 | 0.41 | 0.4378 | 0.4378 | 0.4079999 | 15028 |
| 1732664100 | 0.416 | -0.004 | -0.95 | 0.4178 | 0.459099 | 0.4102 | 14095 |
| 1732577700 | 0.42 | 0 | 0.00 | 0.469 | 0.469 | 0.42 | 16349 |
| 1732318500 | 0.42 | -0.0196 | -4.46 | 0.43 | 0.4396 | 0.4079999 | 18226 |
| 1732232100 | 0.4396 | 0.0203 | 4.84 | 0.4082 | 0.44 | 0.4082 | 6159 |
| 1732145700 | 0.4193 | -0.0008 | -0.19 | 0.4411 | 0.4548 | 0.4089999 | 16655 |
| 1732059300 | 0.4201 | -0.0301 | -6.69 | 0.426 | 0.4594 | 0.4099999 | 38830 |
| 1731972900 | 0.4502 | 0.0301 | 7.16 | 0.4138 | 0.499799 | 0.411813 | 27468 |
| 1731713700 | 0.4201 | -0.0671 | -13.77 | 0.481 | 0.481 | 0.4103 | 49848 |
| 1731627300 | 0.4872 | -0.003 | -0.61 | 0.502 | 0.502 | 0.436 | 36587 |
| 1731540900 | 0.4902 | -0.0217 | -4.24 | 0.5 | 0.517 | 0.485 | 45908 |
| 1731454500 | 0.5119 | 0.0019 | 0.37 | 0.516 | 0.516 | 0.485 | 25807 |
| 1731368100 | 0.51 | -0.0014 | -0.27 | 0.5096 | 0.5114 | 0.48 | 57193 |
| 1731108900 | 0.5114 | 0.0205 | 4.18 | 0.486 | 0.516463 | 0.4418 | 113870 |
| 1731022500 | 0.4909 | 0.0084 | 1.74 | 0.4942 | 0.5296999 | 0.4824 | 60385 |
| 1730936100 | 0.4825 | -0.01 | -2.03 | 0.4999 | 0.5 | 0.460917 | 64025 |
| 1730849700 | 0.4925 | 0.0015 | 0.31 | 0.51 | 0.522 | 0.4521 | 128101 |
| 1730763300 | 0.491 | -0.039 | -7.36 | 0.53 | 0.53 | 0.48272 | 52801 |
| 1730500500 | 0.53 | 0.0306 | 6.13 | 0.4989 | 0.5459 | 0.46 | 197451 |
| 1730414100 | 0.4994 | 0.0044 | 0.89 | 0.512 | 0.5385 | 0.476 | 138270 |
| 1730327700 | 0.495 | -0.055 | -10.00 | 0.55 | 0.56 | 0.495 | 114669 |
| 1730241300 | 0.55 | 0 | 0.00 | 0.59 | 0.59 | 0.5155 | 255022 |
| 1730154900 | 0.55 | 0.023 | 4.36 | 0.4725 | 0.59 | 0.4725 | 518027 |
| 1729895700 | 0.527 | 0.0624 | 13.43 | 0.4099999 | 0.53 | 0.4099999 | 803835 |
| 1729809300 | 0.4646 | 0.0385 | 9.04 | 0.5442 | 0.74 | 0.431 | 16944532 |
| 1729722900 | 0.4261 | 0.0591 | 16.10 | 0.3728 | 0.43 | 0.3728 | 4787086 |
| 1729636500 | 0.367 | -0.0989 | -21.23 | 0.476 | 0.5394 | 0.3323999 | 296283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
