Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
2.845
-0.015 (-0.52%)
Nov 14, 2024, 4:00 PM EST - Market closed
Veea Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 2.92 | 3.01 | 2.82 | 2.86 | 2.86 | -3.38% | 38,725 |
| Nov 12, 2024 | 3.01 | 3.11 | 2.96 | 2.96 | 2.96 | -0.34% | 96,575 |
| Nov 11, 2024 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | 3.48% | 156,811 |
| Nov 8, 2024 | 3.10 | 3.14 | 2.71 | 2.87 | 2.87 | -6.97% | 211,130 |
| Nov 7, 2024 | 3.26 | 3.40 | 3.03 | 3.09 | 3.09 | -3.29% | 154,955 |
| Nov 6, 2024 | 3.72 | 3.74 | 3.15 | 3.19 | 3.19 | -8.86% | 121,164 |
| Nov 5, 2024 | 3.75 | 3.76 | 3.40 | 3.50 | 3.50 | -6.42% | 124,845 |
| Nov 4, 2024 | 3.50 | 4.40 | 3.50 | 3.74 | 3.74 | 9.68% | 242,980 |
| Nov 1, 2024 | 3.30 | 3.54 | 3.23 | 3.41 | 3.41 | 8.25% | 75,875 |
| Oct 31, 2024 | 3.45 | 3.50 | 3.10 | 3.15 | 3.15 | -7.62% | 107,354 |
| Oct 30, 2024 | 3.53 | 3.57 | 3.26 | 3.41 | 3.41 | -2.57% | 148,645 |
| Oct 29, 2024 | 4.12 | 4.27 | 3.44 | 3.50 | 3.50 | -10.26% | 267,211 |
| Oct 28, 2024 | 4.35 | 4.62 | 3.89 | 3.90 | 3.90 | -10.34% | 168,110 |
| Oct 25, 2024 | 4.67 | 4.73 | 4.22 | 4.35 | 4.35 | -3.76% | 192,622 |
| Oct 24, 2024 | 4.35 | 4.89 | 4.35 | 4.52 | 4.52 | 3.20% | 142,819 |
| Oct 23, 2024 | 4.40 | 4.51 | 4.25 | 4.38 | 4.38 | 0.46% | 190,626 |
| Oct 22, 2024 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 2.83% | 222,074 |
| Oct 21, 2024 | 4.32 | 4.60 | 4.16 | 4.24 | 4.24 | 0.71% | 97,933 |
| Oct 18, 2024 | 4.28 | 4.59 | 4.06 | 4.21 | 4.21 | 5.51% | 324,683 |
| Oct 17, 2024 | 4.23 | 5.16 | 3.86 | 3.99 | 3.99 | 8.42% | 497,972 |
| Oct 16, 2024 | 3.15 | 3.68 | 3.15 | 3.68 | 3.68 | 18.71% | 405,578 |
| Oct 15, 2024 | 3.09 | 3.20 | 3.06 | 3.10 | 3.10 | 0.32% | 110,080 |
| Oct 14, 2024 | 3.31 | 3.55 | 3.09 | 3.09 | 3.09 | -4.92% | 126,155 |
| Oct 11, 2024 | 4.36 | 4.41 | 2.98 | 3.25 | 3.25 | -23.71% | 284,950 |
| Oct 10, 2024 | 4.59 | 4.65 | 4.02 | 4.26 | 4.26 | -7.19% | 111,809 |
| Oct 9, 2024 | 4.80 | 5.00 | 4.56 | 4.59 | 4.59 | -4.18% | 94,563 |
| Oct 8, 2024 | 5.35 | 5.35 | 4.71 | 4.79 | 4.79 | -8.24% | 94,251 |
| Oct 7, 2024 | 5.55 | 5.66 | 5.13 | 5.22 | 5.22 | -2.97% | 60,945 |
| Oct 4, 2024 | 5.20 | 5.80 | 5.01 | 5.38 | 5.38 | 5.91% | 108,174 |
| Oct 3, 2024 | 5.67 | 5.98 | 4.94 | 5.08 | 5.08 | -7.64% | 152,752 |
| Oct 2, 2024 | 5.99 | 5.99 | 5.50 | 5.50 | 5.50 | -5.50% | 80,050 |
| Oct 1, 2024 | 6.50 | 6.50 | 5.51 | 5.82 | 5.82 | -10.46% | 142,459 |
| Sep 30, 2024 | 6.60 | 6.77 | 6.25 | 6.50 | 6.50 | -1.66% | 56,959 |
| Sep 27, 2024 | 6.82 | 7.26 | 6.55 | 6.61 | 6.61 | -4.48% | 66,329 |
| Sep 26, 2024 | 7.96 | 7.96 | 6.90 | 6.92 | 6.92 | -7.73% | 127,392 |
| Sep 25, 2024 | 8.00 | 8.23 | 7.41 | 7.50 | 7.50 | -5.76% | 32,364 |
| Sep 24, 2024 | 9.83 | 10.63 | 7.30 | 7.96 | 7.96 | -18.80% | 167,879 |
| Sep 23, 2024 | 10.95 | 12.00 | 9.57 | 9.80 | 9.80 | -10.75% | 132,774 |
| Sep 20, 2024 | 10.22 | 11.79 | 10.22 | 10.98 | 10.98 | -0.72% | 96,059 |
| Sep 19, 2024 | 11.00 | 12.40 | 10.50 | 11.06 | 11.06 | -9.71% | 391,327 |
| Sep 18, 2024 | 7.81 | 18.56 | 6.96 | 12.25 | 12.25 | 133.33% | 6,363,383 |