NasdaqGM - Delayed Quote USD

Veea Inc. (VEEA)

Compare
3.7300
+0.0600
+(1.63%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.7100 3.7300 3.6800 3.7300 3.7300 12,900
Jan 8, 2025 3.7800 3.8000 3.6300 3.6700 3.6700 32,000
Jan 7, 2025 3.7200 3.8400 3.7200 3.7600 3.7600 25,800
Jan 6, 2025 3.8500 4.0600 3.7100 3.7100 3.7100 77,100
Jan 3, 2025 3.8900 3.8900 3.7030 3.8500 3.8500 12,000
Jan 2, 2025 3.8100 3.8800 3.7500 3.7800 3.7800 13,000
Dec 31, 2024 3.8200 3.8600 3.6800 3.8100 3.8100 37,400
Dec 30, 2024 3.6500 3.8900 3.5000 3.8900 3.8900 56,000
Dec 27, 2024 3.6100 3.7450 3.5900 3.6100 3.6100 22,700
Dec 26, 2024 3.6500 3.8400 3.6500 3.7000 3.7000 27,100
Dec 24, 2024 3.8050 3.8050 3.7100 3.7600 3.7600 11,600
Dec 23, 2024 3.8600 3.9650 3.7600 3.7800 3.7800 95,300
Dec 20, 2024 3.4800 3.9000 3.4100 3.7900 3.7900 605,100
Dec 19, 2024 3.6400 3.7100 3.5800 3.6300 3.6300 60,200
Dec 18, 2024 3.7200 3.8200 3.5100 3.5900 3.5900 111,000
Dec 17, 2024 3.3600 3.7000 3.3200 3.6400 3.6400 226,800
Dec 16, 2024 3.0500 3.4000 3.0000 3.3300 3.3300 101,800
Dec 13, 2024 3.2200 3.3720 3.0400 3.0400 3.0400 71,000
Dec 12, 2024 3.5400 3.5430 3.2400 3.3200 3.3200 137,400
Dec 11, 2024 3.2600 3.5400 3.2600 3.4900 3.4900 188,400
Dec 10, 2024 3.2200 3.4700 3.2100 3.3200 3.3200 188,800
Dec 9, 2024 2.6800 3.3000 2.5900 3.1900 3.1900 232,400
Dec 6, 2024 2.5200 2.6500 2.4510 2.5900 2.5900 45,300
Dec 5, 2024 2.3800 2.5000 2.3800 2.4200 2.4200 32,400
Dec 4, 2024 2.5600 2.5600 2.3800 2.4000 2.4000 55,600
Dec 3, 2024 2.7600 2.7700 2.6000 2.6100 2.6100 74,000
Dec 2, 2024 2.8600 2.9000 2.7900 2.8100 2.8100 46,800
Nov 29, 2024 2.8800 3.0000 2.8100 2.8900 2.8900 91,200
Nov 27, 2024 2.7000 2.9000 2.6000 2.8300 2.8300 135,400
Nov 26, 2024 2.5400 2.8500 2.3510 2.7000 2.7000 239,000
Nov 25, 2024 2.5000 2.6000 2.3900 2.5000 2.5000 397,500
Nov 22, 2024 2.3000 2.6300 2.1350 2.5200 2.5200 280,000
Nov 21, 2024 2.8900 3.0900 2.3000 2.4900 2.4900 5,511,500
Nov 20, 2024 2.6500 2.9900 2.6500 2.8200 2.8200 49,500
Nov 19, 2024 2.6600 2.7100 2.5400 2.6500 2.6500 38,200
Nov 18, 2024 2.8000 2.8200 2.5200 2.5700 2.5700 62,200
Nov 15, 2024 2.9800 2.9800 2.7700 2.8000 2.8000 24,200
Nov 14, 2024 2.8300 2.9100 2.7700 2.8450 2.8450 30,400
Nov 13, 2024 2.9200 3.0050 2.8200 2.8600 2.8600 38,700
Nov 12, 2024 3.0100 3.1050 2.9600 2.9600 2.9600 96,600
Nov 11, 2024 3.0500 3.1000 2.9500 2.9700 2.9700 156,800
Nov 8, 2024 3.1000 3.1400 2.7100 2.8700 2.8700 211,000
Nov 7, 2024 3.2600 3.4000 3.0300 3.0850 3.0850 155,000
Nov 6, 2024 3.7150 3.7400 3.1500 3.1900 3.1900 121,200
Nov 5, 2024 3.7500 3.7600 3.4000 3.5000 3.5000 124,800
Nov 4, 2024 3.5000 4.4000 3.5000 3.7400 3.7400 242,600
Nov 1, 2024 3.3000 3.5400 3.2300 3.4100 3.4100 75,800
Oct 31, 2024 3.4500 3.5000 3.1000 3.1500 3.1500 107,400
Oct 30, 2024 3.5300 3.5700 3.2600 3.4100 3.4100 148,600
Oct 29, 2024 4.1200 4.2700 3.4400 3.5000 3.5000 267,200
Oct 28, 2024 4.3500 4.6160 3.8900 3.9000 3.9000 168,100
Oct 25, 2024 4.6700 4.7250 4.2200 4.3500 4.3500 192,600
Oct 24, 2024 4.3500 4.8900 4.3500 4.5200 4.5200 142,400
Oct 23, 2024 4.4000 4.5100 4.2500 4.3800 4.3800 190,600
Oct 22, 2024 4.1200 4.4000 4.1200 4.3600 4.3600 221,900
Oct 21, 2024 4.3200 4.6000 4.1600 4.2400 4.2400 97,900
Oct 18, 2024 4.2800 4.5900 4.0600 4.2100 4.2100 324,700
Oct 17, 2024 4.2300 5.1600 3.8600 3.9900 3.9900 498,000
Oct 16, 2024 3.1500 3.6800 3.1500 3.6800 3.6800 405,600
Oct 15, 2024 3.0900 3.2000 3.0600 3.1000 3.1000 110,100
Oct 14, 2024 3.3100 3.5500 3.0900 3.0900 3.0900 126,200
Oct 11, 2024 4.3600 4.4100 2.9800 3.2500 3.2500 285,000
Oct 10, 2024 4.5900 4.6500 4.0200 4.2600 4.2600 111,700
Oct 9, 2024 4.8000 5.0000 4.5600 4.5900 4.5900 94,600
Oct 8, 2024 5.3500 5.3500 4.7100 4.7900 4.7900 94,300
Oct 7, 2024 5.5500 5.6550 5.1300 5.2200 5.2200 60,900
Oct 4, 2024 5.2000 5.8000 5.0100 5.3800 5.3800 108,100
Oct 3, 2024 5.6700 5.9750 4.9400 5.0800 5.0800 152,800
Oct 2, 2024 5.9900 5.9900 5.5000 5.5000 5.5000 80,000
Oct 1, 2024 6.5000 6.5000 5.5100 5.8200 5.8200 142,500
Sep 30, 2024 6.6000 6.7650 6.2500 6.5000 6.5000 56,900
Sep 27, 2024 6.8200 7.2600 6.5500 6.6100 6.6100 66,300
Sep 26, 2024 7.9600 7.9600 6.9000 6.9200 6.9200 127,400
Sep 25, 2024 8.0000 8.2340 7.4100 7.5000 7.5000 32,400
Sep 24, 2024 9.8300 10.6300 7.3000 7.9580 7.9580 167,900
Sep 23, 2024 10.9500 12.0000 9.5700 9.8000 9.8000 132,700
Sep 20, 2024 10.2200 11.7930 10.2200 10.9800 10.9800 96,100
Sep 19, 2024 11.0000 12.4000 10.5000 11.0600 11.0600 391,300
Sep 18, 2024 7.8100 18.5600 6.9600 12.2500 12.2500 6,415,400
Sep 17, 2024 4.2000 10.8300 4.2000 5.2500 5.2500 165,000
Sep 16, 2024 12.0000 12.0000 9.0000 9.0000 9.0000 9,000
Sep 13, 2024 10.2500 12.0500 10.2500 12.0000 12.0000 4,500
Sep 12, 2024 11.0000 11.0000 10.8000 10.8000 10.8000 1,200
Sep 11, 2024 10.9400 10.9400 10.9400 10.9400 10.9400 400
Sep 10, 2024 10.3390 10.3390 10.3390 10.3390 10.3390 -
Sep 9, 2024 10.3390 10.3390 10.3390 10.3390 10.3390 100
Sep 6, 2024 10.9290 10.9290 10.3390 10.3390 10.3390 400
Sep 5, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Sep 4, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Sep 3, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 30, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 29, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 28, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 27, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Aug 26, 2024 10.4200 11.1000 10.4200 11.1000 11.1000 1,700
Aug 23, 2024 10.8500 10.8500 10.7900 10.7900 10.7900 400
Aug 22, 2024 10.7600 10.7600 10.6200 10.6200 10.6200 1,200
Aug 21, 2024 11.1400 11.1400 10.6800 10.6800 10.6800 1,200
Aug 20, 2024 11.1600 11.1600 11.0500 11.0500 11.0500 800
Aug 19, 2024 10.9300 10.9300 10.9300 10.9300 10.9300 100
Aug 16, 2024 10.9300 10.9300 10.9300 10.9300 10.9300 100
Aug 15, 2024 10.9300 10.9300 10.9300 10.9300 10.9300 200
Aug 14, 2024 10.2200 10.9900 10.1950 10.3200 10.3200 4,300
Aug 13, 2024 10.1200 11.2000 10.1200 11.2000 11.2000 1,300
Aug 12, 2024 11.0100 11.2800 11.0100 11.0600 11.0600 2,900
Aug 9, 2024 10.2500 10.2500 10.2500 10.2500 10.2500 -
Aug 8, 2024 10.5000 10.5500 10.2500 10.2500 10.2500 1,400
Aug 7, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 100
Aug 6, 2024 10.2200 10.2200 10.2200 10.2200 10.2200 -
Aug 5, 2024 10.2200 10.2200 10.2200 10.2200 10.2200 -
Aug 2, 2024 10.0100 10.2200 10.0100 10.2200 10.2200 700
Aug 1, 2024 10.0000 10.0000 10.0000 10.0000 10.0000 400
Jul 31, 2024 9.8300 9.8300 9.8300 9.8300 9.8300 -
Jul 30, 2024 9.8400 9.8400 9.8300 9.8300 9.8300 300
Jul 29, 2024 9.7300 9.7300 9.7300 9.7300 9.7300 -
Jul 26, 2024 9.7300 9.7300 9.7300 9.7300 9.7300 -
Jul 25, 2024 9.7300 9.7300 9.7300 9.7300 9.7300 500
Jul 24, 2024 10.2800 10.3800 9.4500 9.7000 9.7000 1,000
Jul 23, 2024 9.4000 9.4000 9.4000 9.4000 9.4000 -
Jul 22, 2024 9.4400 9.4400 9.4000 9.4000 9.4000 400
Jul 19, 2024 9.3500 9.3500 9.3500 9.3500 9.3500 200
Jul 18, 2024 10.3000 10.5000 9.9350 9.9350 9.9350 600
Jul 17, 2024 9.9000 10.4600 9.8700 10.2000 10.2000 1,800
Jul 16, 2024 9.4200 9.4200 9.0000 9.0000 9.0000 2,600
Jul 15, 2024 10.2900 10.2900 9.2700 9.2700 9.2700 900
Jul 12, 2024 9.9100 9.9100 9.9100 9.9100 9.9100 200
Jul 11, 2024 9.6000 9.7500 9.5000 9.6850 9.6850 1,900
Jul 10, 2024 9.8800 9.8800 9.7500 9.7500 9.7500 1,200
Jul 9, 2024 9.8800 9.8800 9.8800 9.8800 9.8800 300
Jul 8, 2024 9.9960 9.9960 9.9600 9.9600 9.9600 800
Jul 5, 2024 10.5000 10.5000 9.8500 9.8500 9.8500 700
Jul 3, 2024 10.0100 10.4610 9.8960 10.4000 10.4000 13,400
Jul 2, 2024 10.4800 10.4900 10.4800 10.4900 10.4900 600
Jul 1, 2024 10.0070 10.0070 10.0000 10.0000 10.0000 500
Jun 28, 2024 10.7700 10.8100 10.3500 10.5000 10.5000 700
Jun 27, 2024 10.6400 10.8000 10.2100 10.8000 10.8000 777,900
Jun 26, 2024 10.7000 10.7000 10.3000 10.3000 10.3000 1,800
Jun 25, 2024 9.6000 11.0000 9.6000 11.0000 11.0000 2,300
Jun 24, 2024 11.1900 11.1900 11.1900 11.1900 11.1900 -
Jun 21, 2024 11.1900 11.1900 11.1900 11.1900 11.1900 600
Jun 20, 2024 11.1000 11.1000 10.8600 11.0500 11.0500 3,300
Jun 18, 2024 11.2000 11.3400 10.8200 11.0600 11.0600 3,900
Jun 17, 2024 11.1600 11.1600 11.0000 11.1500 11.1500 2,100
Jun 14, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 900
Jun 13, 2024 10.5000 10.5000 10.3000 10.5000 10.5000 2,100
Jun 12, 2024 11.4800 11.4800 10.5000 10.5000 10.5000 2,800
Jun 11, 2024 11.1500 11.1500 10.4000 10.7000 10.7000 2,600
Jun 10, 2024 10.8000 11.3300 10.8000 11.3300 11.3300 400
Jun 7, 2024 11.0000 11.2000 10.8000 10.8000 10.8000 7,700
Jun 6, 2024 11.0000 11.0000 10.5000 10.6950 10.6950 2,600
Jun 5, 2024 11.2000 11.2080 10.5100 11.0010 11.0010 11,500
Jun 4, 2024 10.3700 11.5000 10.3700 11.5000 11.5000 6,000
Jun 3, 2024 10.6000 10.6900 9.4900 10.2900 10.2900 4,200
May 31, 2024 11.0300 12.0000 9.5000 10.8600 10.8600 15,100
May 30, 2024 10.8870 11.5000 10.8870 11.2000 11.2000 26,900
May 29, 2024 11.1900 11.1900 11.1900 11.1900 11.1900 400
May 28, 2024 11.1900 11.1900 11.1800 11.1800 11.1800 322,400
May 24, 2024 11.1900 11.1900 11.1900 11.1900 11.1900 -
May 23, 2024 11.2000 11.2000 11.1900 11.1900 11.1900 2,800
May 22, 2024 11.1900 11.1900 11.1800 11.1800 11.1800 300
May 21, 2024 11.1800 11.1900 11.1800 11.1800 11.1800 15,500
May 20, 2024 11.1860 11.2000 11.1700 11.1700 11.1700 28,200
May 17, 2024 11.1700 11.1700 11.1600 11.1600 11.1600 100,300
May 16, 2024 11.1600 11.1700 11.1600 11.1600 11.1600 12,600
May 15, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
May 14, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
May 13, 2024 11.1600 11.1600 11.1200 11.1200 11.1200 400
May 10, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
May 9, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
May 8, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
May 7, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 2,000
May 6, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
May 3, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 800
May 2, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
May 1, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Apr 30, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 100
Apr 29, 2024 11.1000 11.1320 11.1000 11.1000 11.1000 1,100
Apr 26, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Apr 25, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Apr 24, 2024 11.1000 11.1000 11.1000 11.1000 11.1000 -
Apr 23, 2024 11.1100 11.1150 11.1000 11.1000 11.1000 130,300
Apr 22, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 200
Apr 19, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
Apr 18, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 -
Apr 17, 2024 11.1200 11.1200 11.1200 11.1200 11.1200 30,000
Apr 16, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Apr 15, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 900
Apr 12, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Apr 11, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 1,200
Apr 10, 2024 11.1100 11.1100 11.1100 11.1100 11.1100 -
Apr 9, 2024 11.1500 11.1500 11.1100 11.1100 11.1100 1,200
Apr 8, 2024 11.1400 11.1400 11.1400 11.1400 11.1400 300
Apr 5, 2024 11.1500 11.1500 11.1400 11.1400 11.1400 800
Apr 4, 2024 11.1000 11.1400 11.1000 11.1400 11.1400 2,400
Apr 3, 2024 11.1300 11.1300 11.1300 11.1300 11.1300 300
Apr 2, 2024 11.0900 11.0900 11.0900 11.0900 11.0900 -
Apr 1, 2024 11.0900 11.0900 11.0900 11.0900 11.0900 2,400
Mar 28, 2024 11.0900 11.0900 11.0900 11.0900 11.0900 111,800
Mar 27, 2024 11.0900 11.0900 11.0900 11.0900 11.0900 400
Mar 26, 2024 11.0800 11.0800 11.0800 11.0800 11.0800 300
Mar 25, 2024 11.0700 11.0700 11.0700 11.0700 11.0700 1,000
Mar 22, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 39,400
Mar 21, 2024 11.0600 11.0600 11.0600 11.0600 11.0600 38,400
Mar 20, 2024 11.0600 11.0600 11.0500 11.0500 11.0500 1,100
Mar 19, 2024 11.0700 11.0700 11.0600 11.0600 11.0600 500
Mar 18, 2024 11.0600 11.0600 11.0600 11.0600 11.0600 900
Mar 15, 2024 11.0200 11.0500 11.0200 11.0500 11.0500 400
Mar 14, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 -
Mar 13, 2024 11.0500 11.0500 11.0500 11.0500 11.0500 300
Mar 12, 2024 11.0350 11.0350 11.0350 11.0350 11.0350 -
Mar 11, 2024 11.0400 11.0400 11.0350 11.0350 11.0350 300
Mar 8, 2024 11.0200 11.0300 11.0200 11.0300 11.0300 2,400
Mar 7, 2024 11.0100 11.0100 11.0100 11.0100 11.0100 -
Mar 6, 2024 11.0100 11.0100 11.0100 11.0100 11.0100 100,100
Mar 5, 2024 11.0230 11.0230 11.0230 11.0230 11.0230 100
Mar 4, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 200
Mar 1, 2024 11.0000 11.0000 11.0000 11.0000 11.0000 -
Feb 29, 2024 10.9950 11.0100 10.9950 11.0000 11.0000 314,200
Feb 28, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 200
Feb 27, 2024 10.9900 10.9900 10.9900 10.9900 10.9900 1,200
Feb 26, 2024 10.9800 10.9810 10.9800 10.9810 10.9810 400
Feb 23, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 100
Feb 22, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 200
Feb 21, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 2,400
Feb 20, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 400
Feb 16, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 100
Feb 15, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 100
Feb 14, 2024 10.9800 10.9800 10.9750 10.9750 10.9750 152,300
Feb 13, 2024 10.9800 10.9800 10.9700 10.9800 10.9800 121,000
Feb 12, 2024 10.9060 10.9800 10.9060 10.9800 10.9800 2,500
Feb 9, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 200
Feb 8, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Feb 7, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 -
Feb 6, 2024 10.9700 10.9700 10.9700 10.9700 10.9700 3,900
Feb 5, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
Feb 2, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
Feb 1, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
Jan 31, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 -
Jan 30, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 300
Jan 29, 2024 10.9500 10.9500 10.9500 10.9500 10.9500 800
Jan 26, 2024 10.9600 10.9600 10.9600 10.9600 10.9600 100
Jan 25, 2024 10.9400 10.9600 10.9400 10.9600 10.9600 1,400
Jan 24, 2024 10.9550 10.9600 10.9500 10.9600 10.9600 3,400
Jan 23, 2024 10.9800 10.9800 10.9700 10.9700 10.9700 400
Jan 22, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 -
Jan 19, 2024 10.9800 10.9800 10.9800 10.9800 10.9800 1,800
Jan 18, 2024 10.9400 10.9400 10.9400 10.9400 10.9400 -
Jan 17, 2024 10.9400 10.9400 10.9400 10.9400 10.9400 30,100
Jan 16, 2024 10.9400 10.9500 10.9300 10.9500 10.9500 4,900
Jan 12, 2024 10.9200 10.9200 10.9200 10.9200 10.9200 -
Jan 11, 2024 10.9100 10.9200 10.9100 10.9200 10.9200 4,600

Related Tickers

75Y.MU Comarch SA
77.50
0.00%
 
JDZG JIADE Limited
0.7196
-7.15%
 
GLE Global Engine Group Holding Limited
1.8000
+0.56%
 
IBEX IBEX Limited
21.46
-0.19%
 
ARBB ARB IOT Group Limited
0.5400
+1.39%
 
NYAX Nayax Ltd.
32.97
+0.15%
 
WIT Wipro Limited
3.5200
+0.28%
 
INGM Ingram Micro Holding Corporation
19.74
+0.77%
 
CLVT Clarivate Plc
5.07
-0.39%
 
CTSH Cognizant Technology Solutions Corporation
75.32
-0.92%