Veea Inc. - Common Stock (VEEA)

1.8000
+1.6969 (1645.88%)
NASDAQ· Last Trade: Sep 1st, 3:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20261.341.921.341.80362,8691.80
8/28/20260.100.110.100.104,229,0432.06
8/27/20260.100.100.100.105,831,0992.00
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
8/12/20260.120.140.120.131,650,6512.52
8/11/20260.140.150.120.1319,309,0012.52
8/10/20260.160.180.150.162,457,3673.15
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
7/16/20260.200.200.180.183,097,6793.65
7/15/20260.200.230.180.205,343,6773.94
7/14/20260.200.210.190.21510,1254.12
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
7/07/20260.220.220.200.211,392,4704.14
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
6/15/20260.370.410.350.35224,0727.07
6/12/20260.430.450.330.35980,2317.02
6/11/20260.420.460.390.43675,7648.65
6/10/20260.400.430.400.41137,0828.26
6/09/20260.450.460.390.41517,2578.22
6/08/20260.440.470.440.45375,7299.00
6/05/20260.500.500.440.44427,5288.80
6/04/20260.510.540.490.52273,53510.32
6/03/20260.540.560.490.49371,8449.84
6/02/20260.570.600.510.56641,25511.12
6/01/20260.590.630.550.55234,60811.04