Veea Inc. - Common Stock (VEEA)

5.1300
-0.5800 (-10.16%)
NASDAQ· Last Trade: Sep 16th, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Veea Inc. - Common Stock (VEEA)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/20264.337.494.315.71201,834,6295.71
9/14/20261.602.361.582.2926,798,3082.29
9/11/20261.641.651.531.5629,8101.56
9/10/20261.741.741.621.6615,2831.66
9/09/20261.781.791.711.7313,0461.73
9/08/20261.691.791.671.7342,3451.73
9/04/20261.661.701.611.7033,5181.70
9/03/20261.691.791.591.7577,4921.75
9/02/20261.731.801.651.6781,7911.67
9/01/20261.881.951.641.71166,5851.71
8/31/20261.341.921.341.80362,9841.80
8/28/20260.100.110.100.104,229,0432.06
8/27/20260.100.100.100.105,831,1022.00
8/26/20260.110.130.110.1233,434,7022.45
8/25/20260.120.140.120.13240,5602.60
8/24/20260.140.140.130.13313,5742.61
8/21/20260.120.140.120.14150,0952.82
8/20/20260.120.130.120.13263,6432.50
8/19/20260.140.140.120.12502,1032.45
8/18/20260.130.140.130.14215,5032.78
8/17/20260.140.140.130.13330,4932.67
8/14/20260.130.130.120.13213,0172.68
8/13/20260.120.140.110.13773,4842.56
8/12/20260.120.140.120.131,653,2772.52
8/11/20260.140.150.120.1319,312,3512.52
8/10/20260.160.180.150.162,457,4763.15
8/07/20260.150.170.150.16226,2703.17
8/06/20260.160.160.160.16208,6543.20
8/05/20260.170.170.160.16670,2613.26
8/04/20260.160.180.160.17795,4753.48
8/03/20260.150.180.150.161,818,8463.22
7/31/20260.140.150.140.15314,1463.03
7/30/20260.160.160.150.15431,2312.93
7/29/20260.160.170.160.16415,8653.12
7/28/20260.150.160.150.16601,9733.24
7/27/20260.160.180.160.16843,2003.13
7/24/20260.160.160.150.16250,5753.17
7/23/20260.170.170.160.16347,2003.24
7/22/20260.170.180.160.17401,4353.31
7/21/20260.170.180.160.18729,7693.58
7/20/20260.180.180.170.18701,2873.60
7/17/20260.180.190.170.19667,6533.88
7/16/20260.200.200.180.183,105,4413.65
7/15/20260.200.230.180.205,345,0713.94
7/14/20260.200.210.190.21510,1264.12
7/13/20260.220.220.190.20354,5894.00
7/10/20260.230.240.200.21434,7774.26
7/09/20260.210.240.210.23276,6844.68
7/08/20260.210.220.200.21623,9944.18
7/07/20260.220.220.200.211,392,6704.14
7/06/20260.230.230.210.23549,6344.57
7/02/20260.240.240.210.23922,9874.52
7/01/20260.240.240.220.241,351,6854.75
6/30/20260.210.240.200.247,719,3284.72
6/29/20260.190.280.180.2642,675,8835.20
6/26/20260.310.310.260.26279,7295.11
6/25/20260.310.320.290.30159,7956.04
6/24/20260.340.350.290.31578,9106.28
6/23/20260.310.340.300.332,538,6476.60
6/22/20260.360.370.320.33200,8436.65
6/18/20260.340.350.320.33318,6026.58
6/17/20260.360.370.340.34160,2416.80
6/16/20260.360.380.310.34278,8206.81