FiEE, Inc. (MINM)
NASDAQ: MINM · Real-Time Price · USD
3.400
+0.400 (13.33%)
At close: Jun 6, 2025, 4:00 PM
3.260
-0.140 (-4.12%)
After-hours: Jun 6, 2025, 5:26 PM EDT
FiEE, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.96 | 3.28 | 2.91 | 3.33 | - | 10.83% | 51,651 |
| Jun 5, 2025 | 3.14 | 3.29 | 2.92 | 3.00 | 3.00 | -14.04% | 88,339 |
| Jun 4, 2025 | 3.25 | 3.67 | 2.91 | 3.49 | 3.49 | -12.97% | 1,292,946 |
| Jun 3, 2025 | 4.50 | 4.50 | 2.55 | 4.01 | 4.01 | -13.95% | 242,601 |
| Jun 2, 2025 | 6.30 | 6.30 | 3.24 | 4.66 | 4.66 | -3.92% | 1,574,375 |
| May 30, 2025 | 1.85 | 5.70 | 1.85 | 4.85 | 4.85 | 150.00% | 121,072 |
| May 29, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | - | 974 |
| May 28, 2025 | 1.89 | 1.98 | 1.69 | 1.94 | 1.94 | -2.02% | 1,881 |
| May 27, 2025 | 1.79 | 1.98 | 1.73 | 1.98 | 1.98 | -1.00% | 4,446 |
| May 23, 2025 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | - | 630 |
| May 22, 2025 | 1.87 | 2.03 | 1.85 | 2.00 | 2.00 | -2.44% | 2,103 |
| May 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 4 |
| May 20, 2025 | 2.05 | 2.05 | 1.86 | 2.05 | 2.05 | - | 11,042 |
| May 19, 2025 | 2.04 | 2.05 | 1.85 | 2.05 | 2.05 | - | 6,204 |
| May 16, 2025 | 2.05 | 2.06 | 1.85 | 2.05 | 2.05 | 2.50% | 3,618 |
| May 15, 2025 | 2.05 | 2.05 | 1.93 | 2.00 | 2.00 | -1.48% | 5,413 |
| May 14, 2025 | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | 4.10% | 8,886 |
| May 13, 2025 | 2.26 | 2.26 | 1.80 | 1.95 | 1.95 | -18.41% | 10,750 |
| May 12, 2025 | 1.77 | 2.44 | 1.77 | 2.39 | 2.39 | 45.73% | 17,185 |
| May 9, 2025 | 1.19 | 2.27 | 1.19 | 1.64 | 1.64 | 40.17% | 13,593 |
| May 8, 2025 | 1.01 | 1.17 | 1.01 | 1.17 | 1.17 | 6.36% | 16,659 |
| May 7, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | - | 461 |
| May 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,040 |
| May 5, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | 3.48% | 641 |
| May 2, 2025 | 0.95 | 1.11 | 0.95 | 1.06 | 1.06 | 11.89% | 24,976 |
| May 1, 2025 | 0.85 | 0.97 | 0.85 | 0.95 | 0.95 | 3.26% | 9,910 |
| Apr 30, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | - | 1,286 |
| Apr 29, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 2,980 |
| Apr 28, 2025 | 0.92 | 0.92 | 0.85 | 0.92 | 0.92 | 2.22% | 5,583 |
| Apr 25, 2025 | 0.91 | 0.95 | 0.79 | 0.90 | 0.90 | - | 12,803 |
| Apr 24, 2025 | 0.91 | 0.91 | 0.77 | 0.90 | 0.90 | -3.23% | 14,941 |
| Apr 23, 2025 | 0.77 | 0.93 | 0.77 | 0.93 | 0.93 | - | 2,079 |
| Apr 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 258 |
| Apr 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 79 |
| Apr 17, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 2.22% | 810 |
| Apr 16, 2025 | 0.81 | 0.92 | 0.81 | 0.90 | 0.90 | - | 1,130 |
| Apr 15, 2025 | 0.76 | 0.90 | 0.76 | 0.90 | 0.90 | -1.10% | 4,144 |
| Apr 14, 2025 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | -3.19% | 521 |
| Apr 11, 2025 | 0.84 | 0.94 | 0.82 | 0.94 | 0.94 | - | 1,729 |
| Apr 10, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 2,709 |
| Apr 9, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 3.83% | 3,983 |
| Apr 8, 2025 | 0.80 | 0.95 | 0.80 | 0.92 | 0.92 | 22.00% | 21,322 |
| Apr 7, 2025 | 0.71 | 0.83 | 0.71 | 0.75 | 0.75 | 5.63% | 5,000 |
| Apr 4, 2025 | 0.82 | 0.82 | 0.69 | 0.71 | 0.71 | -8.79% | 2,263 |
| Apr 3, 2025 | 0.83 | 0.83 | 0.69 | 0.78 | 0.78 | 16.18% | 1,683 |
| Apr 2, 2025 | 0.61 | 0.83 | 0.61 | 0.67 | 0.67 | 11.67% | 18,567 |
| Apr 1, 2025 | 0.61 | 0.73 | 0.60 | 0.60 | 0.60 | 7.14% | 36,731 |
| Mar 31, 2025 | 0.49 | 0.59 | 0.46 | 0.56 | 0.56 | 6.97% | 17,593 |
| Mar 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 104 |
| Mar 27, 2025 | 0.51 | 0.52 | 0.46 | 0.52 | 0.52 | 4.70% | 7,280 |