Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin Vee Powercats Co. (NQ: VEEE )

0.7001 -0.0305 (-4.17%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.7460 0.7791 0.7400 0.7791 27,390 -0.01(-1.45%)
Apr 29, 2024 0.7911 0.8425 0.7906 0.7906 6,603 +0.04(+4.99%)
Apr 26, 2024 0.7540 0.7665 0.7300 0.7530 4,726 +0.00(+0.52%)
Apr 25, 2024 0.7306 0.7764 0.7306 0.7491 8,572 -0.03(-3.54%)
Apr 24, 2024 0.7001 0.8426 0.7000 0.7766 18,138 +0.09(+12.52%)
Apr 23, 2024 0.7200 0.7499 0.6501 0.6902 93,113 -0.02(-3.06%)
Apr 22, 2024 0.8300 0.8300 0.7072 0.7120 34,412 -0.13(-15.04%)
Apr 19, 2024 0.8140 0.8648 0.8140 0.8380 1,318 -0.00(-0.24%)
Apr 18, 2024 0.8300 0.8400 0.8000 0.8400 1,969 +0.05(+5.74%)
Apr 17, 2024 0.9100 0.9420 0.7128 0.7944 115,388 -0.17(-17.25%)
Apr 16, 2024 0.8900 0.9700 0.8900 0.9600 4,488 +0.06(+6.65%)
Apr 15, 2024 0.9499 0.9500 0.9001 0.9001 1,453 +0.00(+0.01%)
Apr 12, 2024 0.9000 0.9000 0.9000 0.9000 547 -0.07(-7.20%)
Apr 11, 2024 0.9200 0.9800 0.9200 0.9698 4,780 +0.05(+4.88%)
Apr 10, 2024 0.9582 0.9887 0.9003 0.9247 2,804 -0.00(-0.19%)
Apr 09, 2024 0.9041 0.9297 0.9041 0.9265 1,176 +0.01(+0.60%)
Apr 08, 2024 0.9240 0.9500 0.8801 0.9210 6,319 +0.04(+4.66%)
Apr 05, 2024 0.9200 0.9500 0.8800 0.8800 14,742 -0.04(-4.22%)
Apr 04, 2024 0.9099 0.9498 0.8679 0.9188 16,893 +0.05(+5.86%)
Apr 03, 2024 0.9100 0.9100 0.8400 0.8679 77,181 -0.07(-7.57%)
Apr 02, 2024 0.9000 0.9599 0.9000 0.9390 19,529 +0.01(+1.19%)
Apr 01, 2024 0.9090 0.9493 0.8400 0.9280 37,389 +0.07(+7.89%)
Mar 28, 2024 1.020 1.020 0.8440 0.8601 89,406 -0.18(-17.30%)
Mar 27, 2024 1.110 1.135 1.010 1.040 76,551 -0.08(-7.14%)
Mar 26, 2024 1.120 1.160 1.110 1.120 23,474 -0.04(-3.45%)
Mar 25, 2024 1.175 1.200 1.160 1.160 4,518 -0.02(-1.69%)
Mar 22, 2024 1.219 1.230 1.170 1.180 6,359 -0.01(-0.84%)
Mar 21, 2024 1.210 1.230 1.190 1.190 2,953 -0.04(-3.25%)
Mar 20, 2024 1.164 1.230 1.164 1.230 6,086 +0.07(+6.03%)
Mar 19, 2024 1.200 1.210 1.160 1.160 3,841 +0.00(+0.00%)
Mar 18, 2024 1.220 1.220 1.130 1.160 7,875 -0.04(-3.33%)
Mar 15, 2024 1.130 1.200 1.120 1.200 6,413 +0.08(+7.14%)
Mar 14, 2024 1.190 1.190 1.070 1.120 14,074 -0.00(-0.44%)
Mar 13, 2024 1.150 1.150 1.105 1.125 7,437 -0.00(-0.44%)
Mar 12, 2024 1.140 1.150 1.100 1.130 4,584 -0.07(-5.83%)
Mar 11, 2024 1.230 1.230 1.200 1.200 9,901 -0.03(-2.44%)
Mar 08, 2024 1.210 1.230 1.170 1.230 2,734 +0.02(+1.65%)
Mar 07, 2024 1.240 1.240 1.180 1.210 12,462 -0.05(-3.97%)
Mar 06, 2024 1.210 1.260 1.203 1.260 2,717 +0.00(+0.00%)
Mar 05, 2024 1.210 1.260 1.170 1.260 8,834 +0.02(+1.61%)
Mar 04, 2024 1.290 1.290 1.200 1.240 9,787 -0.03(-2.36%)
Mar 01, 2024 1.250 1.290 1.170 1.270 37,335 +0.12(+10.43%)
Feb 29, 2024 1.280 1.280 1.060 1.150 68,898 -0.05(-4.17%)
Feb 28, 2024 1.170 1.250 1.170 1.200 22,460 -0.05(-3.99%)
Feb 27, 2024 1.220 1.250 1.165 1.250 22,739 +0.09(+7.76%)
Feb 26, 2024 1.210 1.250 1.095 1.160 38,973 -0.05(-3.73%)
Feb 23, 2024 1.230 1.280 1.200 1.205 19,457 -0.04(-3.60%)
Feb 22, 2024 1.286 1.286 1.226 1.250 10,218 -0.09(-6.72%)
Feb 21, 2024 1.230 1.340 1.230 1.340 5,573 +0.10(+8.06%)
Feb 20, 2024 1.230 1.250 1.215 1.240 7,883 -0.10(-7.46%)
Feb 16, 2024 1.330 1.340 1.300 1.340 4,699 -0.03(-2.19%)
Feb 15, 2024 1.290 1.370 1.290 1.370 8,740 +0.08(+6.20%)
Feb 14, 2024 1.295 1.295 1.246 1.290 4,886 +0.04(+3.20%)
Feb 13, 2024 1.230 1.295 1.230 1.250 8,263 +0.03(+2.46%)
Feb 12, 2024 1.240 1.240 1.190 1.220 16,390 -0.04(-3.17%)
Feb 09, 2024 1.230 1.260 1.130 1.260 37,713 +0.04(+3.28%)
Feb 08, 2024 1.240 1.280 1.170 1.220 39,766 +0.03(+2.52%)
Feb 07, 2024 1.260 1.270 1.190 1.190 8,223 -0.07(-5.56%)
Feb 06, 2024 1.250 1.270 1.250 1.260 5,410 +0.01(+0.80%)
Feb 05, 2024 1.280 1.280 1.250 1.250 9,341 +0.00(+0.00%)
Feb 02, 2024 1.260 1.310 1.250 1.250 48,595 -0.01(-0.79%)
Feb 01, 2024 1.270 1.280 1.223 1.260 24,888 -0.05(-3.82%)
Jan 31, 2024 1.300 1.320 1.279 1.310 12,557 +0.00(+0.00%)
Jan 30, 2024 1.408 1.408 1.250 1.310 20,600 -0.12(-8.71%)
Jan 29, 2024 1.470 1.480 1.410 1.435 9,731 -0.09(-6.21%)
Jan 26, 2024 1.500 1.530 1.462 1.530 41,711 +0.06(+4.08%)
Jan 25, 2024 1.381 1.544 1.375 1.470 42,580 +0.06(+4.26%)
Jan 24, 2024 1.340 1.445 1.330 1.410 42,381 +0.04(+2.92%)
Jan 23, 2024 1.240 1.400 1.234 1.370 80,021 +0.14(+11.38%)
Jan 22, 2024 1.340 1.340 1.200 1.230 8,464 -0.01(-0.81%)
Jan 19, 2024 1.320 1.340 1.167 1.240 52,725 -0.10(-7.46%)
Jan 18, 2024 1.305 1.340 1.305 1.340 17,661 +0.00(+0.00%)
Jan 17, 2024 1.390 1.440 1.330 1.340 5,561 +0.00(+0.00%)
Jan 16, 2024 1.420 1.420 1.300 1.340 8,268 -0.04(-2.90%)
Jan 12, 2024 1.370 1.380 1.344 1.380 6,965 +0.02(+1.47%)
Jan 11, 2024 1.390 1.390 1.350 1.360 3,422 -0.01(-0.73%)
Jan 10, 2024 1.360 1.390 1.360 1.370 6,094 -0.05(-3.52%)
Jan 09, 2024 1.480 1.480 1.360 1.420 5,704 +0.06(+4.40%)
Jan 08, 2024 1.400 1.410 1.360 1.360 6,705 -0.03(-2.15%)
Jan 05, 2024 1.400 1.450 1.390 1.390 2,348 +0.00(+0.00%)
Jan 04, 2024 1.430 1.430 1.370 1.390 4,805 +0.02(+1.83%)
Jan 03, 2024 1.350 1.405 1.350 1.365 22,009 +0.00(+0.11%)
Jan 02, 2024 1.380 1.423 1.363 1.363 8,097 -0.06(-3.98%)
Dec 29, 2023 1.490 1.490 1.300 1.420 79,930 +0.05(+3.65%)
Dec 28, 2023 1.500 1.500 1.370 1.370 22,947 -0.05(-3.52%)
Dec 27, 2023 1.500 1.600 1.420 1.420 23,056 -0.08(-5.33%)
Dec 26, 2023 1.500 1.500 1.480 1.500 5,100 +0.01(+1.01%)
Dec 22, 2023 1.445 1.485 1.445 1.485 6,386 +0.05(+3.13%)
Dec 21, 2023 1.490 1.490 1.370 1.440 4,447 -0.06(-4.00%)
Dec 20, 2023 1.600 1.640 1.500 1.500 11,387 -0.02(-1.32%)
Dec 19, 2023 1.490 1.570 1.482 1.520 8,160 -0.02(-1.30%)
Dec 18, 2023 1.490 1.540 1.470 1.540 8,012 -0.01(-0.65%)
Dec 15, 2023 1.620 1.670 1.498 1.550 17,606 -0.09(-5.49%)
Dec 14, 2023 1.490 1.770 1.490 1.640 82,022 +0.22(+15.49%)
Dec 13, 2023 1.330 1.495 1.320 1.420 32,950 +0.06(+4.41%)
Dec 12, 2023 1.350 1.380 1.350 1.360 2,013 -0.06(-4.23%)
Dec 11, 2023 1.370 1.420 1.360 1.420 4,337 +0.00(+0.00%)
Dec 08, 2023 1.380 1.420 1.360 1.420 12,296 +0.03(+2.16%)
Dec 07, 2023 1.380 1.400 1.330 1.390 6,854 +0.00(+0.00%)
Dec 06, 2023 1.370 1.390 1.350 1.390 10,361 +0.00(+0.00%)
Dec 05, 2023 1.300 1.390 1.220 1.390 41,571 +0.12(+9.45%)
Dec 04, 2023 1.300 1.300 1.235 1.270 5,214 +0.01(+0.79%)
Dec 01, 2023 1.230 1.270 1.228 1.260 12,521 +0.03(+2.44%)
Nov 30, 2023 1.290 1.290 1.230 1.230 27,159 -0.02(-1.60%)
Nov 29, 2023 1.270 1.280 1.250 1.250 27,871 -0.01(-1.00%)
Nov 28, 2023 1.310 1.325 1.260 1.263 8,284 -0.06(-4.35%)
Nov 27, 2023 1.330 1.340 1.320 1.320 22,348 -0.02(-1.49%)
Nov 24, 2023 1.340 1.340 1.325 1.340 1,688 +0.02(+1.51%)
Nov 22, 2023 1.310 1.350 1.310 1.320 19,699 +0.01(+0.76%)
Nov 21, 2023 1.350 1.350 1.310 1.310 7,326 -0.07(-5.07%)
Nov 20, 2023 1.440 1.440 1.340 1.380 5,884 +0.06(+4.55%)
Nov 17, 2023 1.320 1.340 1.300 1.320 4,642 -0.03(-2.22%)
Nov 16, 2023 1.291 1.350 1.285 1.350 16,573 +0.06(+4.65%)
Nov 15, 2023 1.290 1.298 1.260 1.290 12,009 -0.01(-0.77%)
Nov 14, 2023 1.290 1.300 1.290 1.300 8,419 +0.01(+0.78%)
Nov 13, 2023 1.332 1.344 1.280 1.290 30,892 -0.04(-3.37%)
Nov 10, 2023 1.340 1.345 1.330 1.335 1,870 +0.00(+0.38%)
Nov 09, 2023 1.385 1.385 1.320 1.330 11,266 -0.03(-2.21%)
Nov 08, 2023 1.370 1.370 1.360 1.360 2,757 -0.03(-2.16%)
Nov 07, 2023 1.415 1.415 1.390 1.390 1,550 +0.00(+0.00%)
Nov 06, 2023 1.421 1.430 1.390 1.390 3,795 +0.01(+0.72%)
Nov 03, 2023 1.380 1.410 1.380 1.380 3,445 +0.02(+1.47%)
Nov 02, 2023 1.400 1.450 1.345 1.360 7,678 -0.01(-0.73%)
Nov 01, 2023 1.360 1.370 1.350 1.370 4,351 +0.01(+0.74%)
Oct 31, 2023 1.360 1.370 1.360 1.360 10,816 +0.01(+0.74%)
Oct 30, 2023 1.380 1.380 1.350 1.350 6,575 -0.03(-2.17%)
Oct 27, 2023 1.360 1.430 1.350 1.380 15,379 -0.01(-0.72%)
Oct 26, 2023 1.390 1.400 1.380 1.390 3,615 -0.01(-0.71%)
Oct 25, 2023 1.370 1.446 1.350 1.400 13,076 +0.05(+3.70%)
Oct 24, 2023 1.330 1.350 1.320 1.350 7,727 +0.04(+3.05%)
Oct 23, 2023 1.330 1.340 1.310 1.310 7,556 -0.02(-1.50%)
Oct 20, 2023 1.320 1.360 1.300 1.330 44,580 -0.03(-2.21%)
Oct 19, 2023 1.367 1.367 1.360 1.360 1,229 -0.02(-1.45%)
Oct 18, 2023 1.330 1.380 1.310 1.380 6,692 +0.04(+2.99%)
Oct 17, 2023 1.300 1.410 1.300 1.340 8,440 +0.02(+1.52%)
Oct 16, 2023 1.290 1.360 1.300 1.320 6,674 +0.02(+1.54%)
Oct 13, 2023 1.310 1.384 1.300 1.300 12,277 -0.08(-5.80%)
Oct 12, 2023 1.350 1.380 1.300 1.380 14,538 +0.03(+2.22%)
Oct 11, 2023 1.407 1.407 1.350 1.350 8,932 -0.02(-1.46%)
Oct 10, 2023 1.370 1.430 1.350 1.370 6,809 +0.01(+0.74%)
Oct 09, 2023 1.370 1.380 1.360 1.360 3,608 -0.02(-1.45%)
Oct 06, 2023 1.420 1.420 1.380 1.380 3,172 +0.01(+0.73%)
Oct 05, 2023 1.370 1.380 1.310 1.370 6,197 +0.02(+1.48%)
Oct 04, 2023 1.380 1.380 1.350 1.350 24,017 -0.02(-1.28%)
Oct 03, 2023 1.360 1.390 1.360 1.367 5,874 -0.02(-1.62%)
Oct 02, 2023 1.420 1.420 1.370 1.390 3,634 +0.03(+2.21%)
Sep 29, 2023 1.452 1.452 1.360 1.360 43,094 -0.08(-5.56%)
Sep 28, 2023 1.550 1.550 1.360 1.440 30,772 -0.05(-3.36%)
Sep 27, 2023 1.500 1.510 1.480 1.490 4,228 +0.00(+0.00%)
Sep 26, 2023 1.537 1.537 1.460 1.490 11,986 -0.01(-0.67%)
Sep 25, 2023 1.480 1.520 1.500 1.500 2,198 -0.02(-1.32%)
Sep 22, 2023 1.500 1.530 1.400 1.520 55,913 +0.01(+0.66%)
Sep 21, 2023 1.520 1.520 1.500 1.510 6,415 +0.01(+0.67%)
Sep 20, 2023 1.510 1.536 1.500 1.500 10,809 -0.01(-0.66%)
Sep 19, 2023 1.500 1.568 1.500 1.510 18,660 +0.01(+0.33%)
Sep 18, 2023 1.570 1.570 1.500 1.505 6,829 +0.00(+0.33%)
Sep 15, 2023 1.550 1.570 1.500 1.500 32,479 -0.07(-4.46%)
Sep 14, 2023 1.520 1.690 1.520 1.570 8,348 +0.04(+2.61%)
Sep 13, 2023 1.540 1.570 1.520 1.530 23,458 -0.01(-0.65%)
Sep 12, 2023 1.590 1.630 1.530 1.540 13,808 -0.03(-1.91%)
Sep 11, 2023 1.610 1.620 1.510 1.570 56,874 -0.10(-6.21%)
Sep 08, 2023 1.710 1.718 1.620 1.674 7,069 +0.01(+0.53%)
Sep 07, 2023 1.684 1.684 1.600 1.665 20,614 -0.03(-2.06%)
Sep 06, 2023 1.700 1.703 1.590 1.700 28,071 -0.04(-2.30%)
Sep 05, 2023 1.750 1.750 1.690 1.740 5,847 +0.01(+0.58%)
Sep 01, 2023 1.760 1.800 1.710 1.730 34,714 -0.06(-3.35%)
Aug 31, 2023 1.810 1.825 1.784 1.790 2,828 -0.01(-0.56%)
Aug 30, 2023 1.820 1.850 1.800 1.800 2,458 -0.04(-2.17%)
Aug 29, 2023 1.850 1.850 1.800 1.840 7,236 -0.02(-1.08%)
Aug 28, 2023 1.840 1.860 1.840 1.860 1,224 +0.08(+4.49%)
Aug 25, 2023 1.800 1.860 1.780 1.780 4,859 +0.03(+1.71%)
Aug 24, 2023 1.810 1.810 1.730 1.750 7,510 -0.06(-3.58%)
Aug 23, 2023 1.940 1.940 1.780 1.815 21,970 -0.08(-4.47%)
Aug 22, 2023 1.900 1.940 1.765 1.900 20,033 +0.01(+0.36%)
Aug 21, 2023 1.750 1.900 1.680 1.893 38,201 +0.13(+7.57%)
Aug 18, 2023 1.760 1.804 1.750 1.760 4,917 -0.05(-3.03%)
Aug 17, 2023 1.820 1.815 1.815 1.815 530 +0.03(+1.97%)
Aug 16, 2023 1.800 1.861 1.750 1.780 9,035 +0.01(+0.28%)
Aug 15, 2023 1.940 1.940 1.750 1.775 20,958 -0.17(-8.51%)
Aug 14, 2023 1.830 1.940 1.830 1.940 7,031 -0.12(-5.83%)
Aug 11, 2023 2.000 2.060 1.950 2.060 10,949 +0.09(+4.57%)
Aug 10, 2023 2.004 2.004 1.930 1.970 10,902 -0.07(-3.43%)
Aug 09, 2023 2.010 2.040 1.970 2.040 8,045 +0.07(+3.55%)
Aug 08, 2023 1.970 2.000 1.890 1.970 11,789 -0.03(-1.50%)
Aug 07, 2023 2.000 2.060 1.970 2.000 24,267 -0.03(-1.48%)
Aug 04, 2023 2.080 2.080 1.980 2.030 21,908 -0.07(-3.33%)
Aug 03, 2023 2.150 2.148 2.035 2.100 17,835 -0.06(-2.78%)
Aug 02, 2023 2.100 2.160 2.057 2.160 15,965 +0.08(+3.85%)
Aug 01, 2023 2.155 2.155 2.060 2.080 22,724 -0.07(-3.26%)
Jul 31, 2023 2.290 2.300 2.110 2.150 51,234 -0.15(-6.52%)
Jul 28, 2023 2.330 2.330 2.230 2.300 11,525 +0.03(+1.32%)
Jul 27, 2023 2.270 2.290 2.230 2.270 15,776 +0.04(+1.79%)
Jul 26, 2023 2.230 2.250 2.170 2.230 7,529 +0.03(+1.36%)
Jul 25, 2023 2.250 2.250 2.155 2.200 14,798 -0.05(-2.22%)
Jul 24, 2023 2.150 2.250 2.150 2.250 14,694 +0.11(+5.14%)
Jul 21, 2023 2.140 2.200 2.090 2.140 14,704 -0.03(-1.38%)
Jul 20, 2023 2.290 2.290 2.128 2.170 36,827 -0.08(-3.56%)
Jul 19, 2023 2.250 2.256 2.140 2.250 20,581 +0.05(+2.27%)
Jul 18, 2023 2.221 2.250 2.190 2.200 6,760 -0.07(-3.08%)
Jul 17, 2023 2.110 2.270 2.106 2.270 6,487 +0.13(+6.07%)
Jul 14, 2023 2.280 2.280 2.119 2.140 11,659 -0.18(-7.76%)
Jul 13, 2023 2.230 2.320 2.175 2.320 8,366 +0.12(+5.69%)
Jul 12, 2023 2.230 2.390 2.165 2.195 105,300 -0.02(-0.68%)
Jul 11, 2023 2.210 2.250 2.170 2.210 22,380 +0.00(+0.23%)
Jul 10, 2023 2.105 2.210 2.071 2.205 31,724 +0.08(+3.52%)
Jul 07, 2023 2.120 2.130 2.090 2.130 7,190 +0.01(+0.47%)
Jul 06, 2023 2.070 2.140 2.040 2.120 10,618 -0.03(-1.40%)
Jul 05, 2023 2.210 2.210 2.100 2.150 38,309 +0.03(+1.42%)
Jul 03, 2023 2.190 2.190 2.110 2.120 6,511 +0.00(+0.00%)
Jun 30, 2023 2.250 2.250 2.091 2.120 25,189 +0.04(+1.92%)
Jun 29, 2023 1.920 2.140 1.910 2.080 49,495 +0.20(+10.64%)
Jun 28, 2023 1.890 1.887 1.865 1.880 4,271 -0.01(-0.27%)
Jun 27, 2023 1.950 1.950 1.870 1.885 17,261 -0.02(-1.31%)
Jun 26, 2023 2.000 2.010 1.900 1.910 18,316 -0.09(-4.74%)
Jun 23, 2023 2.030 2.134 2.000 2.005 16,990 -0.06(-3.14%)
Jun 22, 2023 2.070 2.070 2.030 2.070 9,571 +0.00(+0.00%)
Jun 21, 2023 2.040 2.130 2.040 2.070 20,947 -0.01(-0.48%)
Jun 20, 2023 2.100 2.120 2.062 2.080 39,372 -0.04(-1.89%)
Jun 16, 2023 2.010 2.140 1.951 2.120 71,326 +0.11(+5.47%)
Jun 15, 2023 1.950 2.050 1.950 2.010 30,651 +0.57(+40.07%)
May 08, 2023 1.390 1.440 1.380 1.435 14,683 +0.05(+3.24%)
May 05, 2023 1.390 1.414 1.360 1.390 10,606 +0.03(+2.21%)
May 04, 2023 1.336 1.390 1.323 1.360 13,470 +0.03(+2.26%)
May 03, 2023 1.300 1.370 1.290 1.330 3,309 +0.07(+5.56%)
May 02, 2023 1.350 1.350 1.210 1.260 32,344 -0.11(-8.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.