Veea Inc (VEEA)
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 | -0.3 | -9.67741935484 | 3.1 | 3.14 | 2.7101 | 106665 | 2.91355003 | CS |
| 4 | -1.48 | -34.5794392523 | 4.28 | 4.89 | 2.7101 | 154888 | 3.69962213 | CS |
| 12 | -1.4 | -33.3333333333 | 4.2 | 18.56 | 2.7101 | 302291 | 8.46993526 | CS |
| 26 | -1.4 | -33.3333333333 | 4.2 | 18.56 | 2.7101 | 302291 | 8.46993526 | CS |
| 52 | -1.4 | -33.3333333333 | 4.2 | 18.56 | 2.7101 | 302291 | 8.46993526 | CS |
| 156 | -1.4 | -33.3333333333 | 4.2 | 18.56 | 2.7101 | 302291 | 8.46993526 | CS |
| 260 | -1.4 | -33.3333333333 | 4.2 | 18.56 | 2.7101 | 302291 | 8.46993526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.8 | -0.05 | -1.58 | 2.98 | 2.98 | 2.77 | 24202 |
| 1731627300 | 2.845 | -0.02 | -0.52 | 2.83 | 2.9099 | 2.77 | 30373 |
| 1731540900 | 2.86 | -0.1 | -3.38 | 2.92 | 3.005 | 2.82 | 38725 |
| 1731454500 | 2.96 | -0.01 | -0.34 | 3.0099999 | 3.105 | 2.96 | 96575 |
| 1731368100 | 2.97 | 0.1 | 3.48 | 3.05 | 3.1 | 2.95 | 156811 |
| 1731108900 | 2.87 | -0.22 | -6.97 | 3.1 | 3.14 | 2.7101 | 210840 |
| 1731022500 | 3.085 | -0.11 | -3.29 | 3.2599999 | 3.4 | 3.0299999 | 154955 |
| 1730936100 | 3.19 | -0.31 | -8.86 | 3.715 | 3.715 | 3.15 | 120522 |
| 1730849700 | 3.5 | -0.24 | -6.42 | 3.75 | 3.7604 | 3.4 | 124845 |
| 1730763300 | 3.74 | 0.33 | 9.68 | 3.5 | 4.4 | 3.5 | 242723 |
| 1730500500 | 3.41 | 0.26 | 8.25 | 3.3 | 3.54 | 3.23 | 75835 |
| 1730414100 | 3.15 | -0.26 | -7.62 | 3.45 | 3.5 | 3.1 | 105246 |
| 1730327700 | 3.41 | -0.09 | -2.57 | 3.53 | 3.57 | 3.2599999 | 148084 |
| 1730241300 | 3.5 | -0.4 | -10.26 | 4.12 | 4.2699999 | 3.44 | 267201 |
| 1730154900 | 3.9 | -0.45 | -10.34 | 4.35 | 4.616 | 3.89 | 157872 |
| 1729895700 | 4.35 | -0.17 | -3.76 | 4.67 | 4.725 | 4.22 | 192622 |
| 1729809300 | 4.5199999 | 0.14 | 3.20 | 4.35 | 4.89 | 4.35 | 142376 |
| 1729722900 | 4.38 | 0.02 | 0.46 | 4.4 | 4.51 | 4.25 | 190625 |
| 1729636500 | 4.36 | 0.12 | 2.83 | 4.12 | 4.4 | 4.12 | 221874 |
| 1729550100 | 4.24 | 0.03 | 0.71 | 4.32 | 4.6 | 4.16 | 97878 |
| 1729290900 | 4.21 | 0.22 | 5.51 | 4.28 | 4.59 | 4.0599999 | 321774 |
| 1729204500 | 3.99 | 0.31 | 8.42 | 4.23 | 5.16 | 3.86 | 497841 |
| 1729118100 | 3.68 | 0.58 | 18.71 | 3.15 | 3.68 | 3.15 | 405193 |
| 1729031700 | 3.1 | 0.01 | 0.32 | 3.09 | 3.2 | 3.06 | 109820 |
| 1728945300 | 3.09 | -0.16 | -4.92 | 3.31 | 3.55 | 3.09 | 125844 |
| 1728686100 | 3.25 | -1.01 | -23.71 | 4.36 | 4.41 | 2.98 | 284688 |
| 1728599700 | 4.26 | -0.33 | -7.19 | 4.59 | 4.65 | 4.0199999 | 111713 |
| 1728513300 | 4.59 | -0.2 | -4.18 | 4.8 | 5 | 4.5599999 | 94563 |
| 1728426900 | 4.79 | -0.43 | -8.24 | 5.35 | 5.35 | 4.71 | 94251 |
| 1728340500 | 5.22 | -0.16 | -2.97 | 5.55 | 5.6547 | 5.13 | 60945 |
| 1728081300 | 5.38 | 0.3 | 5.91 | 5.19 | 5.8 | 5.01 | 108134 |
| 1727994900 | 5.08 | -0.42 | -7.64 | 5.67 | 5.9749 | 4.94 | 152752 |
| 1727908500 | 5.5 | -0.32 | -5.50 | 5.99 | 5.99 | 5.5 | 80042 |
| 1727822100 | 5.82 | -0.68 | -10.46 | 6.5 | 6.5 | 5.51 | 142459 |
| 1727735700 | 6.5 | -0.11 | -1.66 | 6.6 | 6.765 | 6.25 | 56902 |
| 1727476500 | 6.61 | -0.31 | -4.48 | 6.82 | 7.2604 | 6.55 | 66329 |
| 1727390100 | 6.92 | -0.58 | -7.73 | 7.96 | 7.96 | 6.9 | 126402 |
| 1727303700 | 7.5 | -0.46 | -5.76 | 8 | 8.2344 | 7.41 | 32364 |
| 1727217300 | 7.958 | -1.84 | -18.80 | 9.83 | 10.63 | 7.3 | 167677 |
| 1727130900 | 9.8 | -1.18 | -10.75 | 10.95 | 12 | 9.57 | 132732 |
| 1726871700 | 10.98 | -0.08 | -0.72 | 10.22 | 11.7928 | 10.22 | 95674 |
| 1726785300 | 11.06 | -1.19 | -9.71 | 11 | 12.4 | 10.5 | 390337 |
| 1726698900 | 12.25 | 7 | 133.33 | 7.81 | 18.56 | 6.96 | 6401055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
