Veea Inc. (VEEA)
NASDAQ: VEEA · Real-Time Price · USD
3.760
-0.020 (-0.53%)
Dec 24, 2024, 1:00 PM EST - Market closed

Veea Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20243.813.813.713.763.76-0.53%11,639
Dec 23, 20243.863.973.763.783.78-0.26%95,311
Dec 20, 20243.483.903.413.793.794.41%605,071
Dec 19, 20243.643.713.583.633.631.11%60,198
Dec 18, 20243.723.823.513.593.59-1.37%110,963
Dec 17, 20243.363.703.323.643.649.31%226,896
Dec 16, 20243.053.403.003.333.339.54%101,807
Dec 13, 20243.223.373.043.043.04-8.43%71,032
Dec 12, 20243.543.543.243.323.32-4.87%137,373
Dec 11, 20243.263.543.263.493.495.12%188,382
Dec 10, 20243.223.473.213.323.324.08%188,805
Dec 9, 20242.683.302.593.193.1923.17%232,362
Dec 6, 20242.522.652.452.592.597.02%45,609
Dec 5, 20242.382.502.382.422.420.83%32,403
Dec 4, 20242.562.562.382.402.40-8.05%55,622
Dec 3, 20242.762.772.602.612.61-7.12%73,996
Dec 2, 20242.862.902.792.812.81-2.77%46,863
Nov 29, 20242.883.002.812.892.892.12%91,239
Nov 27, 20242.702.902.602.832.834.81%135,741
Nov 26, 20242.542.852.352.702.708.00%239,049
Nov 25, 20242.502.602.392.502.50-0.79%397,474
Nov 22, 20242.302.632.142.522.521.20%280,041
Nov 21, 20242.893.092.302.492.49-11.70%5,511,536
Nov 20, 20242.652.992.652.822.826.42%49,833
Nov 19, 20242.662.712.542.652.653.11%38,275
Nov 18, 20242.802.822.522.572.57-8.21%62,206
Nov 15, 20242.982.982.772.802.80-1.58%24,202
Nov 14, 20242.832.912.772.852.85-0.52%30,373
Nov 13, 20242.923.012.822.862.86-3.38%38,725
Nov 12, 20243.013.112.962.962.96-0.34%96,575
Nov 11, 20243.053.102.952.972.973.48%156,811
Nov 8, 20243.103.142.712.872.87-6.97%211,130
Nov 7, 20243.263.403.033.093.09-3.29%154,955
Nov 6, 20243.723.743.153.193.19-8.86%121,164
Nov 5, 20243.753.763.403.503.50-6.42%124,845
Nov 4, 20243.504.403.503.743.749.68%242,980
Nov 1, 20243.303.543.233.413.418.25%75,875
Oct 31, 20243.453.503.103.153.15-7.62%107,354
Oct 30, 20243.533.573.263.413.41-2.57%148,645
Oct 29, 20244.124.273.443.503.50-10.26%267,211
Oct 28, 20244.354.623.893.903.90-10.34%168,110
Oct 25, 20244.674.734.224.354.35-3.76%192,622
Oct 24, 20244.354.894.354.524.523.20%142,819
Oct 23, 20244.404.514.254.384.380.46%190,626
Oct 22, 20244.124.404.124.364.362.83%222,074
Oct 21, 20244.324.604.164.244.240.71%97,933
Oct 18, 20244.284.594.064.214.215.51%324,683
Oct 17, 20244.235.163.863.993.998.42%497,972
Oct 16, 20243.153.683.153.683.6818.71%405,578
Oct 15, 20243.093.203.063.103.100.32%110,080
Oct 14, 20243.313.553.093.093.09-4.92%126,155
Oct 11, 20244.364.412.983.253.25-23.71%284,950
Oct 10, 20244.594.654.024.264.26-7.19%111,809
Oct 9, 20244.805.004.564.594.59-4.18%94,563
Oct 8, 20245.355.354.714.794.79-8.24%94,251
Oct 7, 20245.555.665.135.225.22-2.97%60,945
Oct 4, 20245.205.805.015.385.385.91%108,174
Oct 3, 20245.675.984.945.085.08-7.64%152,752
Oct 2, 20245.995.995.505.505.50-5.50%80,050
Oct 1, 20246.506.505.515.825.82-10.46%142,459
Sep 30, 20246.606.776.256.506.50-1.66%56,959
Sep 27, 20246.827.266.556.616.61-4.48%66,329
Sep 26, 20247.967.966.906.926.92-7.73%127,392
Sep 25, 20248.008.237.417.507.50-5.76%32,364
Sep 24, 20249.8310.637.307.967.96-18.80%167,879
Sep 23, 202410.9512.009.579.809.80-10.75%132,774
Sep 20, 202410.2211.7910.2210.9810.98-0.72%96,059
Sep 19, 202411.0012.4010.5011.0611.06-9.71%391,327
Sep 18, 20247.8118.566.9612.2512.25133.33%6,363,383