Veea Inc. (VEEA) NASDAQ

1.51

-0.08(-5.03%)

Updated at May 09 09:30AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.491.591.591.591.4715,743
May 07, 20251.511.481.481.521.458,404
May 06, 20251.531.521.521.531.493,983
May 05, 20251.561.531.531.561.54,179
May 02, 20251.61.551.551.61.5318,389
May 01, 20251.461.61.61.61.467,800
April 30, 20251.521.461.461.521.4413,911
April 29, 20251.61.531.531.61.5118,444
April 28, 20251.651.61.61.651.4539,310
April 25, 20251.711.571.571.711.5518,000
April 24, 20251.711.651.651.711.648,300
April 23, 20251.661.671.671.671.647,609
April 22, 20251.651.651.651.651.516,800
April 21, 20251.631.61.61.631.576,214
April 17, 20251.671.631.551.671.4932,964
April 16, 20251.681.611.611.681.5210,328
April 15, 20251.671.591.591.671.5313,993
April 14, 20251.61.61.61.641.5438,329
April 11, 20251.531.61.61.61.478,900
April 10, 20251.511.491.491.511.482,997
April 09, 20251.511.531.531.531.4611,032
April 08, 20251.561.521.521.561.436,618
April 07, 20251.41.51.51.51.411,500
April 04, 20251.451.491.491.491.416,000
April 03, 20251.591.491.491.591.455,659
April 02, 20251.411.521.521.571.4126,437
April 01, 20251.461.441.441.51.427,015
March 31, 20251.551.491.491.551.4121,300
March 28, 20251.551.561.561.561.534,082
March 27, 20251.631.591.591.631.567,408
March 26, 20251.621.661.661.671.67,407
March 25, 20251.611.621.621.621.5123,491
March 24, 20251.661.651.651.721.6516,145
March 21, 20251.651.681.681.731.6413,400
March 20, 20251.451.691.691.711.4512,000
March 19, 20251.351.451.451.471.3350,006
March 18, 20251.61.351.351.631.3465,739
March 17, 20251.71.581.581.731.5850,068
March 14, 20251.711.721.721.761.6815,653
March 13, 20251.741.691.691.741.6913,735
March 12, 20251.721.741.741.781.7115,069
March 11, 20251.761.71.71.761.711,413
March 10, 20251.821.721.721.821.7216,300
March 07, 20251.751.771.771.861.7519,400
March 06, 20251.761.761.761.841.7615,714
March 05, 20251.71.781.781.91.723,100
March 04, 20251.851.721.721.91.6646,800
March 03, 20251.951.821.821.951.8227,123
February 28, 20251.871.911.911.921.8515,769
February 27, 20251.991.851.851.991.8534,019
February 26, 20251.821.951.951.991.8290,606
February 25, 20252.11.821.822.191.7992,300
February 24, 20252.292.052.052.292.03115,263
February 21, 20252.362.272.272.42.2743,896
February 20, 20252.442.362.362.52.3655,677
February 19, 20252.692.432.432.712.3960,028
February 18, 202532.632.6332.649,976
February 14, 20252.962.832.832.962.819,100
February 13, 20252.62.962.962.992.664,400
February 12, 20252.842.62.62.852.642,917
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved