Dark

VEEA
Veea Inc. Common Stock
stock NASDAQ

At Close

Nov 21, 2025 3:59:30 PM EST

0.4787USD+16.387%(+0.0674)811,793

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 21, 2025 9:19:30 AM EST

0.4110USD-0.073%(-0.0003)4,553

After-hours

Nov 21, 2025 4:26:30 PM EST

0.4751USD-0.752%(-0.0036)1,142

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-21	0.400000	0.510000	0.400000	0.47870	+16.387%	811,793	0.000%
2025-11-20	0.430000	0.430000	0.410000	0.41130	-15.492%	192,906	+16.387%
2025-11-19	0.557000	0.557000	0.469800	0.48670	-11.348%	182,925	-1.644%
2025-11-18	0.554000	0.579699	0.520100	0.54900	-3.055%	18,546	-12.805%
2025-11-17	0.600000	0.602000	0.554300	0.56630	-1.031%	145,636	-15.469%
2025-11-14	0.570000	0.582500	0.539950	0.57220	+0.122%	72,233	-16.340%
2025-11-13	0.590600	0.594600	0.549100	0.57150	-3.950%	62,237	-16.238%
2025-11-12	0.575900	0.610000	0.556000	0.59500	+4.661%	100,863	-19.546%
2025-11-11	0.530300	0.577800	0.528900	0.56850	+2.340%	36,155	-15.796%
2025-11-10	0.573000	0.596900	0.551000	0.55550	-3.020%	45,403	-13.825%
2025-11-07	0.547100	0.599700	0.503971	0.57280	+4.240%	221,063	-16.428%
2025-11-06	0.581700	0.603700	0.531000	0.54950	-6.564%	195,202	-12.884%
2025-11-05	0.550000	0.608000	0.546500	0.58810	+4.384%	137,816	-18.602%
2025-11-04	0.579100	0.596000	0.554500	0.56340	-5.628%	159,182	-15.034%
2025-11-03	0.620100	0.637000	0.577700	0.59700	-2.339%	137,736	-19.816%
2025-10-31	0.631000	0.645800	0.590800	0.61130	-4.230%	128,812	-21.691%
2025-10-30	0.678100	0.680000	0.619200	0.63830	-7.197%	143,030	-25.004%
2025-10-29	0.730000	0.745000	0.675000	0.68780	-6.827%	265,894	-30.401%
2025-10-28	0.730000	0.792999	0.721100	0.73820	+1.975%	231,450	-35.153%
2025-10-27	0.678000	0.744900	0.678000	0.72390	+5.111%	222,207	-33.872%
2025-10-24	0.691000	0.728400	0.660100	0.68870	+1.012%	116,145	-30.492%
2025-10-23	0.667400	0.734899	0.660100	0.68180	+4.092%	221,808	-29.789%
2025-10-22	0.713000	0.727200	0.650000	0.65500	-9.480%	293,429	-26.916%
2025-10-21	0.770000	0.779600	0.714800	0.72360	-6.014%	214,871	-33.845%
2025-10-20	0.730000	0.799600	0.730000	0.76990	+4.734%	120,214	-37.823%
2025-10-17	0.803500	0.806800	0.730000	0.73510	-11.263%	364,266	-34.880%
2025-10-16	0.922900	0.922900	0.800650	0.82840	-10.239%	343,504	-42.214%
2025-10-15	0.870000	0.933500	0.840400	0.92290	+9.869%	466,579	-48.131%
2025-10-14	0.740100	0.879999	0.730901	0.84000	+10.092%	432,215	-43.012%
2025-10-13	0.751000	0.810100	0.727900	0.76300	+0.793%	177,437	-37.261%
2025-10-10	0.780000	0.850000	0.736500	0.75700	-4.516%	583,512	-36.764%
2025-10-09	0.819400	0.819900	0.790000	0.79280	-3.305%	152,742	-39.619%
2025-10-08	0.800000	0.849900	0.781000	0.81990	+1.687%	193,337	-41.615%
2025-10-07	0.899000	0.899000	0.780000	0.80630	-9.088%	376,008	-40.630%
2025-10-06	0.834200	0.920100	0.825100	0.88690	+6.817%	327,740	-46.025%
2025-10-03	0.786000	0.850000	0.754801	0.83030	+2.874%	593,633	-42.346%
2025-10-02	0.700000	0.830000	0.694400	0.80710	+15.996%	1,042,653	-40.689%
2025-10-01	0.607000	0.710000	0.607000	0.69580	+11.471%	355,502	-31.201%
2025-09-30	0.660000	0.671000	0.620000	0.62420	-5.266%	220,056	-23.310%
2025-09-29	0.717700	0.721200	0.650000	0.65890	-8.065%	355,133	-27.349%
2025-09-26	0.600000	0.750000	0.600000	0.71670	+17.300%	1,269,654	-33.208%
2025-09-25	0.592000	0.649999	0.592000	0.61100	-5.433%	129,519	-21.653%
2025-09-24	0.611400	0.648900	0.585000	0.64610	+7.683%	250,353	-25.909%
2025-09-23	0.635000	0.642600	0.600000	0.60000	-5.512%	115,341	-20.217%
2025-09-22	0.649000	0.667100	0.590100	0.63500	-6.508%	592,468	-24.614%
2025-09-19	0.644000	0.680000	0.600000	0.67920	+9.073%	497,220	-29.520%
2025-09-18	0.550000	0.660000	0.528400	0.62270	+16.175%	1,064,314	-23.125%
2025-09-17	0.540000	0.558800	0.528039	0.53600	-2.315%	114,271	-10.690%
2025-09-16	0.533000	0.567100	0.518800	0.54870	+1.837%	120,274	-12.757%
2025-09-15	0.570000	0.570000	0.530500	0.53880	-1.174%	81,692	-11.154%
2025-09-12	0.545400	0.574700	0.532000	0.54520	-1.035%	97,306	-12.197%
2025-09-11	0.555000	0.560000	0.540010	0.55090	-2.426%	123,426	-13.106%
2025-09-10	0.530000	0.587600	0.530000	0.56460	+3.730%	90,507	-15.214%
2025-09-09	0.530000	0.549950	0.530000	0.54430	+0.424%	72,088	-12.052%
2025-09-08	0.550000	0.568800	0.520000	0.54200	-0.587%	148,423	-11.679%
2025-09-05	0.541000	0.556900	0.540000	0.54520	+0.628%	29,720	-12.197%
2025-09-04	0.560000	0.573800	0.512000	0.54180	-2.886%	190,567	-11.646%
2025-09-03	0.573200	0.584100	0.542500	0.55790	-1.934%	115,515	-14.196%
2025-09-02	0.580000	0.588900	0.560000	0.56890	-3.576%	70,419	-15.855%
2025-08-29	0.601000	0.602700	0.580500	0.59000	-4.777%	114,004	-18.864%
2025-08-28	0.628300	0.628300	0.600000	0.61960	+3.095%	114,009	-22.740%
2025-08-27	0.668000	0.668000	0.590000	0.60100	-6.793%	134,077	-20.349%
2025-08-26	0.664300	0.688900	0.620000	0.64480	+0.717%	140,224	-25.760%
2025-08-25	0.639400	0.706200	0.632700	0.64021	+4.970%	449,071	-25.228%
2025-08-22	0.561000	0.610000	0.561000	0.60990	+3.866%	336,172	-21.512%
2025-08-21	0.561200	0.619000	0.561200	0.58720	+0.720%	309,645	-18.478%
2025-08-20	0.520000	0.600000	0.510000	0.58300	+8.607%	463,559	-17.890%
2025-08-19	0.570300	0.580100	0.520000	0.53680	-5.989%	413,363	-10.823%
2025-08-18	0.620000	0.642700	0.512900	0.57100	-10.781%	856,467	-16.165%
2025-08-15	0.630000	0.721800	0.598000	0.64000	+6.667%	1,766,351	-25.203%
2025-08-14	0.639800	1.039900	0.543700	0.60000	-1.039%	14,553,476	-20.217%
2025-08-13	0.950000	0.960000	0.590000	0.60630	-43.336%	2,376,437	-21.046%
2025-08-12	1.200000	1.370000	1.055000	1.07000	-16.406%	779,135	-55.262%
2025-08-11	1.250000	1.340000	1.230000	1.28000	+2.400%	24,190	-62.602%
2025-08-08	1.400000	1.420000	1.250000	1.25000	-3.846%	92,592	-61.704%
2025-08-07	1.430000	1.430000	1.275600	1.30000	-7.143%	104,609	-63.177%
2025-08-06	1.450000	1.450000	1.360000	1.40000	-3.448%	41,786	-65.807%
2025-08-05	1.450000	1.500000	1.450000	1.45000	0.000%	17,136	-66.986%
2025-08-04	1.500000	1.550000	1.450000	1.45000	-2.685%	17,093	-66.986%
2025-08-01	1.520000	1.540000	1.490000	1.49000	-6.875%	56,661	-67.872%
2025-07-31	1.610000	1.620000	1.560000	1.60000	0.000%	25,222	-70.081%
2025-07-30	1.600000	1.669700	1.590000	1.60000	0.000%	48,139	-70.081%
2025-07-29	1.630000	1.670200	1.600000	1.60000	-3.614%	27,750	-70.081%
2025-07-28	1.670000	1.860000	1.650000	1.66000	+1.220%	73,718	-71.163%
2025-07-25	1.600000	1.690000	1.510000	1.64000	+0.613%	20,510	-70.811%
2025-07-24	1.630000	1.720000	1.628000	1.63000	+0.617%	22,188	-70.632%
2025-07-23	1.530000	1.650000	1.530000	1.62000	-1.220%	39,858	-70.451%
2025-07-22	1.710000	1.720000	1.580000	1.64000	-5.202%	44,280	-70.811%
2025-07-21	1.800000	1.800000	1.650000	1.73000	-2.260%	45,211	-72.329%
2025-07-18	1.890000	1.890000	1.730000	1.77000	-3.804%	31,088	-72.955%
2025-07-17	1.520000	1.865000	1.470000	1.84000	+21.053%	116,521	-73.984%
2025-07-16	1.620000	1.630000	1.495000	1.52000	-6.462%	75,226	-68.507%
2025-07-15	1.690000	1.690000	1.620000	1.62500	-2.108%	32,781	-70.542%
2025-07-14	1.600000	1.680000	1.600000	1.66000	-0.599%	27,349	-71.163%
2025-07-11	1.695000	1.750000	1.670000	1.67000	-4.571%	17,846	-71.335%
2025-07-10	1.710000	1.750000	1.650000	1.75000	0.000%	14,800	-72.646%
2025-07-09	1.780000	1.790000	1.748000	1.75000	-0.568%	6,775	-72.646%
2025-07-08	1.710000	1.790000	1.671800	1.76000	+5.389%	30,466	-72.801%
2025-07-07	1.760000	1.760000	1.670000	1.67000	-4.571%	25,846	-71.335%
2025-07-03	1.720000	1.800600	1.680000	1.75000	+1.156%	10,410	-72.646%
2025-07-02	1.800000	1.800000	1.650000	1.73000	-5.464%	47,713	-72.329%
2025-07-01	1.830000	1.865000	1.830000	1.83000	0.000%	12,050	-73.842%
2025-06-30	1.900000	1.910000	1.810000	1.83000	-5.181%	23,802	-73.842%
2025-06-27	1.950000	1.950000	1.760000	1.93000	-0.515%	51,313	-75.197%
2025-06-26	1.870000	1.950000	1.870000	1.94000	+1.042%	12,603	-75.325%
2025-06-25	1.880000	1.920000	1.870000	1.92000	+2.674%	18,238	-75.068%
2025-06-24	1.910000	1.950000	1.870000	1.87000	+3.889%	40,347	-74.401%
2025-06-23	1.800000	1.990000	1.800000	1.80000	0.000%	66,603	-73.406%
2025-06-20	1.910000	1.990000	1.800000	1.80000	-5.013%	53,266	-73.406%
2025-06-18	1.970000	1.970000	1.800500	1.89500	+2.432%	13,435	-74.739%
2025-06-17	2.030000	2.030000	1.780000	1.85000	-8.416%	61,552	-74.124%
2025-06-16	2.050000	2.050000	1.950000	2.02000	0.000%	39,568	-76.302%
2025-06-13	2.030000	2.060000	2.000000	2.02000	-0.980%	9,396	-76.302%
2025-06-12	2.050000	2.100000	2.020000	2.04000	-2.857%	32,252	-76.534%
2025-06-11	2.030000	2.100000	2.030000	2.10000	0.000%	21,112	-77.205%
2025-06-10	2.050000	2.100000	2.011900	2.10000	0.000%	14,997	-77.205%
2025-06-09	2.030000	2.130000	2.030000	2.10000	+2.439%	14,378	-77.205%
2025-06-06	1.970000	2.119900	1.970000	2.05000	+1.485%	18,416	-76.649%
2025-06-05	1.960000	2.110000	1.960000	2.02000	-0.247%	18,799	-76.302%
2025-06-04	2.070000	2.100000	2.000000	2.02500	-3.571%	19,281	-76.360%
2025-06-03	2.080000	2.160000	2.080000	2.10000	+1.449%	11,904	-77.205%
2025-06-02	2.010000	2.171800	2.010000	2.07000	+2.985%	39,932	-76.874%
2025-05-30	1.920000	2.120000	1.920000	2.01000	+4.687%	37,130	-76.184%
2025-05-29	2.100000	2.145000	1.920000	1.92000	-6.796%	46,885	-75.068%
2025-05-28	2.160000	2.300000	2.050000	2.06000	-1.671%	30,479	-76.762%
2025-05-27	2.280000	2.300000	2.050000	2.09500	-2.103%	54,813	-77.150%
2025-05-23	2.400000	2.400000	2.060000	2.14000	-10.833%	57,543	-77.631%
2025-05-22	2.400000	2.490000	2.350000	2.40000	+2.128%	36,042	-80.054%
2025-05-21	2.390000	2.480000	2.350000	2.35000	-1.261%	22,578	-79.630%
2025-05-20	2.480000	2.500000	2.307900	2.38000	-4.032%	34,044	-79.887%
2025-05-19	2.500000	2.600000	2.459000	2.48000	+1.639%	46,516	-80.698%
2025-05-16	2.030000	2.500000	2.030000	2.44000	+20.197%	53,063	-80.381%
2025-05-15	2.360000	2.450000	2.020000	2.03000	-13.617%	94,246	-76.419%
2025-05-14	1.790000	2.570000	1.790000	2.35000	+39.881%	220,592	-79.630%
2025-05-13	1.880000	1.965000	1.600000	1.68000	-6.667%	59,032	-71.506%
2025-05-12	1.650000	1.860000	1.650000	1.80000	+12.500%	58,650	-73.406%
2025-05-09	1.510000	1.650000	1.510000	1.60000	+0.629%	22,297	-70.081%
2025-05-08	1.490000	1.590000	1.470000	1.59000	+6.000%	15,743	-69.893%
2025-05-07	1.510000	1.520000	1.450000	1.50000	-1.316%	9,696	-68.087%
2025-05-06	1.530000	1.530000	1.490000	1.52000	-0.654%	3,983	-68.507%
2025-05-05	1.560000	1.560000	1.500000	1.53000	-1.290%	4,181	-68.712%
2025-05-02	1.600000	1.600000	1.530000	1.55000	-3.125%	18,389	-69.116%
2025-05-01	1.460000	1.600000	1.460000	1.60000	+9.589%	7,777	-70.081%
2025-04-30	1.520000	1.520000	1.440000	1.46000	-4.575%	13,911	-67.212%
2025-04-29	1.600000	1.600000	1.510000	1.53000	-4.375%	18,628	-68.712%
2025-04-28	1.650000	1.650000	1.450000	1.60000	+1.911%	39,310	-70.081%
2025-04-25	1.710000	1.710000	1.550000	1.57000	-4.848%	17,953	-69.510%
2025-04-24	1.710000	1.710000	1.640100	1.65000	-1.198%	8,264	-70.988%
2025-04-23	1.660000	1.670000	1.635000	1.67000	+1.212%	7,609	-71.335%
2025-04-22	1.650000	1.650000	1.508400	1.65000	+3.125%	6,788	-70.988%
2025-04-21	1.630000	1.630000	1.565000	1.60000	-1.840%	6,214	-70.081%
2025-04-17	1.670000	1.670000	1.491000	1.63000	+1.242%	32,984	-70.632%
2025-04-16	1.680000	1.680000	1.520000	1.61000	+1.258%	10,328	-70.267%
2025-04-15	1.670000	1.670000	1.534900	1.59000	-0.625%	15,670	-69.893%
2025-04-14	1.600000	1.640000	1.540000	1.60000	0.000%	38,329	-70.081%
2025-04-11	1.530000	1.600000	1.470000	1.60000	+7.383%	8,889	-70.081%
2025-04-10	1.510000	1.510000	1.475000	1.49000	-2.614%	2,997	-67.872%
2025-04-09	1.510000	1.530000	1.460000	1.53000	+0.658%	11,032	-68.712%
2025-04-08	1.560000	1.560000	1.430000	1.52000	+1.333%	6,618	-68.507%
2025-04-07	1.399800	1.500000	1.399300	1.50000	+0.671%	11,471	-68.087%
2025-04-04	1.450000	1.490000	1.410000	1.49000	0.000%	5,967	-67.872%
2025-04-03	1.590000	1.590000	1.450000	1.49000	-1.974%	5,659	-67.872%
2025-04-02	1.410000	1.570000	1.410000	1.52000	+5.556%	26,437	-68.507%
2025-04-01	1.460000	1.500000	1.417200	1.44000	-3.356%	7,015	-66.757%
2025-03-31	1.550000	1.550000	1.410000	1.49000	-4.487%	21,286	-67.872%
2025-03-28	1.550000	1.560000	1.530000	1.56000	-1.887%	4,196	-69.314%
2025-03-27	1.630000	1.632000	1.562100	1.59000	-4.217%	7,408	-69.893%
2025-03-26	1.620000	1.670000	1.600000	1.66000	+2.469%	7,410	-71.163%
2025-03-25	1.610000	1.620000	1.510000	1.62000	-1.818%	23,491	-70.451%
2025-03-24	1.660000	1.720000	1.650000	1.65000	-1.786%	16,148	-70.988%
2025-03-21	1.650000	1.730000	1.640000	1.68000	-0.592%	13,385	-71.506%
2025-03-20	1.450000	1.710000	1.450000	1.69000	+16.552%	11,950	-71.675%
2025-03-19	1.350000	1.470000	1.330000	1.45000	+7.407%	50,006	-66.986%
2025-03-18	1.602000	1.630000	1.340000	1.35000	-14.557%	64,739	-64.541%
2025-03-17	1.700000	1.730000	1.580000	1.58000	-8.140%	50,068	-69.703%
2025-03-14	1.710000	1.760000	1.680000	1.72000	+1.775%	15,653	-72.169%
2025-03-13	1.740000	1.740000	1.690000	1.69000	-2.874%	13,835	-71.675%
2025-03-12	1.718100	1.780000	1.710000	1.74000	+2.353%	15,087	-72.489%
2025-03-11	1.760000	1.760000	1.700000	1.70000	-1.163%	11,413	-71.841%
2025-03-10	1.820000	1.820000	1.720000	1.72000	-2.825%	16,299	-72.169%
2025-03-07	1.750000	1.860000	1.750000	1.77000	+0.568%	19,392	-72.955%
2025-03-06	1.760000	1.840000	1.760000	1.76000	-1.124%	15,714	-72.801%
2025-03-05	1.700000	1.899900	1.700000	1.78000	+3.488%	23,060	-73.107%
2025-03-04	1.850000	1.895000	1.660000	1.72000	-5.495%	46,762	-72.169%
2025-03-03	1.950000	1.950000	1.820000	1.82000	-4.712%	27,123	-73.698%
2025-02-28	1.865000	1.920000	1.850000	1.91000	+3.243%	15,776	-74.937%
2025-02-27	1.990000	1.990000	1.850000	1.85000	-5.128%	34,019	-74.124%
2025-02-26	1.820000	1.990000	1.820000	1.95000	+7.143%	90,606	-75.451%
2025-02-25	2.100000	2.190000	1.790000	1.82000	-11.220%	92,266	-73.698%
2025-02-24	2.290000	2.290000	2.030000	2.05000	-9.692%	115,263	-76.649%
2025-02-21	2.360000	2.400000	2.270000	2.27000	-3.814%	48,284	-78.912%
2025-02-20	2.440000	2.500000	2.360000	2.36000	-2.881%	55,971	-79.716%
2025-02-19	2.690000	2.710000	2.390000	2.43000	-7.605%	59,905	-80.300%
2025-02-18	2.995000	2.995000	2.600000	2.63000	-7.067%	49,747	-81.798%
2025-02-14	2.955000	2.960000	2.800000	2.83000	-4.392%	19,064	-83.085%
2025-02-13	2.600000	2.990000	2.600000	2.96000	+13.846%	64,390	-83.828%
2025-02-12	2.840000	2.850000	2.600000	2.60000	-8.451%	42,917	-81.588%
2025-02-11	3.130000	3.130000	2.825000	2.84000	-7.190%	47,622	-83.144%
2025-02-10	2.930000	3.140000	2.850000	3.06000	+7.746%	41,924	-84.356%
2025-02-07	2.860000	2.900000	2.800000	2.84000	-1.389%	31,682	-83.144%
2025-02-06	3.090000	3.100900	2.800000	2.88000	-6.796%	76,053	-83.378%
2025-02-05	3.300000	3.430100	3.040000	3.09000	+1.645%	44,532	-84.508%
2025-02-04	3.050800	3.050800	2.940000	3.04000	-0.654%	20,429	-84.253%
2025-02-03	3.060000	3.080000	3.000000	3.06000	-0.649%	14,643	-84.356%
2025-01-31	3.190000	3.190000	3.000000	3.08000	-0.645%	38,821	-84.458%
2025-01-30	3.167332	3.190000	3.070000	3.10000	-1.899%	16,553	-84.558%
2025-01-29	3.130000	3.180000	3.130000	3.16000	0.000%	28,304	-84.851%
2025-01-28	3.300000	3.300000	3.145000	3.16000	-4.819%	26,975	-84.851%
2025-01-27	3.400000	3.400000	3.285000	3.32000	-3.207%	22,297	-85.581%
2025-01-24	3.420000	3.480000	3.380000	3.43000	+0.882%	36,301	-86.044%
2025-01-23	3.440000	3.440000	3.370000	3.40000	-2.579%	22,677	-85.921%
2025-01-22	3.500000	3.520000	3.400000	3.49000	-1.412%	35,291	-86.284%
2025-01-21	3.610000	3.640000	3.480000	3.54000	-3.279%	31,360	-86.477%
2025-01-17	3.730000	3.730000	3.660000	3.66000	-1.348%	15,622	-86.921%
2025-01-16	3.750000	3.750000	3.670000	3.71000	-2.625%	8,932	-87.097%
2025-01-15	3.570000	3.850000	3.570000	3.81000	+7.627%	20,790	-87.436%
2025-01-14	3.420000	3.580000	3.420000	3.54000	+5.045%	25,620	-86.477%
2025-01-13	3.670000	3.670000	3.330000	3.37000	-9.651%	77,476	-85.795%
2025-01-10	3.710000	3.730000	3.680000	3.73000	+1.635%	12,905	-87.166%
2025-01-08	3.780000	3.800000	3.630000	3.67000	-2.394%	32,041	-86.956%
2025-01-07	3.720000	3.840000	3.720000	3.76000	+1.348%	25,910	-87.269%
2025-01-06	3.850000	4.060000	3.710000	3.71000	-3.636%	77,149	-87.097%
2025-01-03	3.890000	3.890000	3.703400	3.85000	+1.852%	12,046	-87.566%
2025-01-02	3.810000	3.880000	3.750000	3.78000	-0.787%	13,025	-87.336%
2024-12-31	3.820100	3.860000	3.680000	3.81000	-2.057%	37,439	-87.436%
2024-12-30	3.650000	3.890000	3.500000	3.89000	+7.756%	55,989	-87.694%
2024-12-27	3.610000	3.745000	3.590000	3.61000	-2.432%	22,710	-86.740%
2024-12-26	3.650000	3.840000	3.650000	3.70000	-1.596%	27,055	-87.062%
2024-12-24	3.805000	3.805000	3.710000	3.76000	-0.529%	11,639	-87.269%
2024-12-23	3.860000	3.964900	3.760000	3.78000	-0.264%	95,311	-87.336%
2024-12-20	3.480000	3.900000	3.410000	3.79000	+4.408%	544,766	-87.369%
2024-12-19	3.640000	3.710000	3.580000	3.63000	+1.114%	60,198	-86.813%
2024-12-18	3.720000	3.820000	3.510000	3.59000	-1.374%	110,963	-86.666%
2024-12-17	3.360000	3.700000	3.320000	3.64000	+9.309%	226,896	-86.849%
2024-12-16	3.050000	3.400000	3.000000	3.33000	+9.539%	101,807	-85.625%
2024-12-13	3.220000	3.372200	3.040000	3.04000	-8.434%	71,032	-84.253%
2024-12-12	3.540000	3.542800	3.240000	3.32000	-4.871%	137,373	-85.581%
2024-12-11	3.260000	3.540000	3.260000	3.49000	+5.120%	188,382	-86.284%
2024-12-10	3.220000	3.470000	3.210000	3.32000	+4.075%	188,805	-85.581%
2024-12-09	2.680000	3.300000	2.590000	3.19000	+23.166%	232,362	-84.994%
2024-12-06	2.520000	2.649800	2.450900	2.59000	+7.025%	45,609	-81.517%
2024-12-05	2.380000	2.500000	2.380000	2.42000	+0.833%	32,403	-80.219%
2024-12-04	2.560000	2.560000	2.380000	2.40000	-8.046%	55,622	-80.054%
2024-12-03	2.760000	2.770000	2.600000	2.61000	-7.117%	73,996	-81.659%
2024-12-02	2.860000	2.900000	2.790000	2.81000	-2.768%	46,863	-82.964%
2024-11-29	2.880000	3.000000	2.810000	2.89000	+2.120%	91,239	-83.436%
2024-11-27	2.700000	2.900000	2.600000	2.83000	+4.815%	135,741	-83.085%
2024-11-26	2.540000	2.850000	2.350900	2.70000	+8.000%	239,049	-82.270%
2024-11-25	2.500000	2.600000	2.390000	2.50000	-0.794%	397,474	-80.852%
2024-11-22	2.300000	2.630000	2.135000	2.52000	+1.205%	280,041	-81.004%
2024-11-21	2.890000	3.090000	2.300000	2.49000	-11.702%	5,511,536	-80.775%
2024-11-20	2.650000	2.990000	2.650000	2.82000	+6.415%	49,833	-83.025%
2024-11-19	2.660000	2.710000	2.540000	2.65000	+3.113%	38,275	-81.936%
2024-11-18	2.800000	2.820000	2.520000	2.57000	-8.214%	62,206	-81.374%
2024-11-15	2.980000	2.980000	2.770000	2.80000	-1.582%	24,202	-82.904%
2024-11-14	2.830000	2.909900	2.770000	2.84500	-0.524%	30,373	-83.174%
2024-11-13	2.920000	3.005000	2.820000	2.86000	-3.378%	38,725	-83.262%
2024-11-12	3.010000	3.105000	2.960000	2.96000	-0.337%	96,575	-83.828%
2024-11-11	3.050000	3.100000	2.950000	2.97000	+3.484%	156,811	-83.882%
2024-11-08	3.100000	3.140000	2.710100	2.87000	-6.969%	211,130	-83.321%
2024-11-07	3.260000	3.400000	3.030000	3.08500	-3.292%	154,955	-84.483%
2024-11-06	3.715000	3.740000	3.150000	3.19000	-8.857%	121,164	-84.994%
2024-11-05	3.750000	3.760400	3.400000	3.50000	-6.417%	124,845	-86.323%
2024-11-04	3.500000	4.400000	3.500000	3.74000	+9.677%	242,980	-87.201%
2024-11-01	3.300000	3.540000	3.230000	3.41000	+8.254%	75,875	-85.962%
2024-10-31	3.450000	3.500000	3.100000	3.15000	-7.625%	107,354	-84.803%
2024-10-30	3.530000	3.570000	3.260000	3.41000	-2.571%	148,645	-85.962%
2024-10-29	4.120000	4.270000	3.440000	3.50000	-10.256%	267,211	-86.323%
2024-10-28	4.350000	4.616000	3.890000	3.90000	-10.345%	168,110	-87.726%
2024-10-25	4.670000	4.725000	4.220000	4.35000	-3.761%	192,622	-88.995%
2024-10-24	4.350000	4.890000	4.350000	4.52000	+3.196%	142,819	-89.409%
2024-10-23	4.400000	4.510000	4.250000	4.38000	+0.459%	190,626	-89.071%
2024-10-22	4.120000	4.400000	4.120000	4.36000	+2.830%	222,074	-89.021%
2024-10-21	4.320000	4.600000	4.160000	4.24000	+0.713%	97,933	-88.710%
2024-10-18	4.280000	4.590000	4.060000	4.21000	+5.514%	324,683	-88.629%
2024-10-17	4.230000	5.160000	3.860000	3.99000	+8.424%	497,972	-88.003%
2024-10-16	3.150000	3.680000	3.150000	3.68000	+18.710%	405,578	-86.992%
2024-10-15	3.090000	3.200000	3.060000	3.10000	+0.324%	110,080	-84.558%
2024-10-14	3.310000	3.550000	3.090000	3.09000	-4.923%	126,155	-84.508%
2024-10-11	4.360000	4.410000	2.980000	3.25000	-23.709%	284,950	-85.271%
2024-10-10	4.590000	4.650000	4.020000	4.26000	-7.190%	111,809	-88.763%
2024-10-09	4.800000	5.000000	4.560000	4.59000	-4.175%	94,563	-89.571%
2024-10-08	5.350000	5.350000	4.710000	4.79000	-8.238%	94,251	-90.006%
2024-10-07	5.550000	5.654700	5.130000	5.22000	-2.974%	60,945	-90.830%
2024-10-04	5.200000	5.800000	5.010000	5.38000	+5.906%	108,174	-91.102%
2024-10-03	5.670000	5.974900	4.940000	5.08000	-7.636%	152,752	-90.577%
2024-10-02	5.990000	5.990000	5.500000	5.50000	-5.498%	80,050	-91.296%
2024-10-01	6.500000	6.500000	5.510000	5.82000	-10.462%	142,459	-91.775%
2024-09-30	6.600000	6.765000	6.250000	6.50000	-1.664%	56,959	-92.635%
2024-09-27	6.820000	7.260400	6.550000	6.61000	-4.480%	66,329	-92.758%
2024-09-26	7.960000	7.960000	6.900000	6.92000	-7.733%	127,392	-93.082%
2024-09-25	8.000000	8.234400	7.410000	7.50000	-5.755%	32,364	-93.617%
2024-09-24	9.830000	10.630000	7.300000	7.95800	-18.796%	167,879	-93.985%
2024-09-23	10.950000	12.000000	9.570000	9.80000	-10.747%	132,774	-95.115%
2024-09-20	10.220000	11.792800	10.220000	10.98000	-0.723%	96,059	-95.640%
2024-09-19	11.000000	12.400000	10.500000	11.06000	-9.714%	391,327	-95.672%
2024-09-18	7.810000	18.560000	6.960000	12.25000	+133.333%	6,415,419	-96.092%
2024-09-17	4.200000	10.830000	4.200000	5.25000	0.000%	164,963	-90.882%

.dark-mode .DdyThd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DdyThd{ color: #333333; background-color: white; border: 2px solid #333333; }VEEAVeea Inc. Common Stockstock NASDAQ

VEEA
Veea Inc. Common Stock
stock NASDAQ