Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Veea Inc. - Common Stock (VEEA)

0.1259
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 12th, 6:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/11/20260.140.150.120.1319,312,3510.13
8/10/20260.160.180.150.162,457,4760.16
8/07/20260.150.170.150.16226,2700.16
8/06/20260.160.160.160.16208,6540.16
8/05/20260.170.170.160.16670,2610.16
8/04/20260.160.180.160.17795,4750.17
8/03/20260.150.180.150.161,818,8460.16
7/31/20260.140.150.140.15314,1460.15
7/30/20260.160.160.150.15431,2310.15
7/29/20260.160.170.160.16415,8650.16
7/28/20260.150.160.150.16601,9730.16
7/27/20260.160.180.160.16843,2000.16
7/24/20260.160.160.150.16250,5750.16
7/23/20260.170.170.160.16347,2000.16
7/22/20260.170.180.160.17401,4350.17
7/21/20260.170.180.160.18729,7690.18
7/20/20260.180.180.170.18701,2870.18
7/17/20260.180.190.170.19667,6530.19
7/16/20260.200.200.180.183,105,4410.18
7/15/20260.200.230.180.205,345,0710.20
7/14/20260.200.210.190.21510,1260.21
7/13/20260.220.220.190.20354,5890.20
7/10/20260.230.240.200.21434,7770.21
7/09/20260.210.240.210.23276,6840.23
7/08/20260.210.220.200.21623,9940.21
7/07/20260.220.220.200.211,392,6700.21
7/06/20260.230.230.210.23549,6340.23
7/02/20260.240.240.210.23922,9870.23
7/01/20260.240.240.220.241,351,6850.24
6/30/20260.210.240.200.247,719,3280.24
6/29/20260.190.280.180.2642,675,8830.26
6/26/20260.310.310.260.26279,7290.26
6/25/20260.310.320.290.30159,7950.30
6/24/20260.340.350.290.31578,9100.31
6/23/20260.310.340.300.332,538,6470.33
6/22/20260.360.370.320.33200,8430.33
6/18/20260.340.350.320.33318,6020.33
6/17/20260.360.370.340.34160,2410.34
6/16/20260.360.380.310.34278,8200.34
6/15/20260.370.410.350.35224,0720.35
6/12/20260.430.450.330.35980,2310.35
6/11/20260.420.460.390.43675,7640.43
6/10/20260.400.430.400.41137,0820.41
6/09/20260.450.460.390.41517,2570.41
6/08/20260.440.470.440.45375,7290.45
6/05/20260.500.500.440.44427,5280.44
6/04/20260.510.540.490.52273,5350.52
6/03/20260.540.560.490.49371,8440.49
6/02/20260.570.600.510.56641,2550.56
6/01/20260.590.630.550.55234,6080.55
5/29/20260.660.670.580.60553,0970.60
5/28/20260.700.710.640.66599,5160.66
5/27/20260.640.700.620.691,008,4140.69
5/26/20260.590.670.590.62558,8880.62
5/22/20260.570.620.530.60356,9830.60
5/21/20260.600.600.500.54244,0420.54
5/20/20260.590.600.570.5980,0580.59
5/19/20260.600.620.580.60190,1860.60
5/18/20260.590.610.570.60141,3980.60
5/15/20260.580.610.550.56245,4240.56
5/14/20260.510.610.510.60402,1970.60
5/13/20260.520.550.520.52139,6100.52
5/12/20260.580.590.540.55237,9960.55