Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin Vee Powercats Co. (NQ: VEEE )

0.7501 -0.0199 (-2.58%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.8061 0.8061 0.7502 0.7720 2,785 -0.00(-0.25%)
Jun 10, 2024 0.7978 0.8181 0.7500 0.7739 43,666 +0.02(+3.19%)
Jun 07, 2024 0.7858 0.7858 0.7500 0.7500 34,698 +0.00(+0.00%)
Jun 06, 2024 0.7819 0.7979 0.7100 0.7500 17,940 -0.02(-2.60%)
Jun 05, 2024 0.7300 0.7890 0.7300 0.7700 41,737 +0.06(+8.18%)
Jun 04, 2024 0.6300 0.7137 0.5651 0.7118 63,567 +0.08(+13.33%)
Jun 03, 2024 0.5850 0.6549 0.5850 0.6281 11,187 +0.03(+4.67%)
May 31, 2024 0.6499 0.6660 0.5111 0.6001 142,986 -0.07(-10.75%)
May 30, 2024 0.6282 0.7093 0.5808 0.6724 94,084 +0.04(+7.05%)
May 29, 2024 0.6500 0.6530 0.6111 0.6281 13,488 -0.02(-2.94%)
May 28, 2024 0.6900 0.6923 0.6470 0.6471 8,699 -0.03(-3.98%)
May 24, 2024 0.6699 0.6740 0.6416 0.6739 6,178 -0.00(-0.35%)
May 23, 2024 0.6610 0.7280 0.6367 0.6763 37,234 +0.01(+2.25%)
May 22, 2024 0.7000 0.7000 0.6300 0.6614 16,761 -0.01(-1.37%)
May 21, 2024 0.6500 0.6921 0.6400 0.6706 3,386 +0.00(+0.00%)
May 20, 2024 0.6901 0.7122 0.6202 0.6706 48,131 +0.03(+4.62%)
May 17, 2024 0.7548 0.7548 0.6140 0.6410 37,711 -0.04(-5.75%)
May 16, 2024 0.6890 0.6898 0.6451 0.6801 10,526 +0.03(+4.60%)
May 15, 2024 0.6605 0.7199 0.6411 0.6502 47,295 -0.07(-9.72%)
May 14, 2024 0.7327 0.7327 0.7201 0.7202 4,180 +0.01(+1.18%)
May 13, 2024 0.7454 0.7454 0.6700 0.7118 5,719 -0.00(-0.31%)
May 10, 2024 0.6700 0.7456 0.6700 0.7140 22,122 -0.00(-0.42%)
May 09, 2024 0.7235 0.7400 0.6862 0.7170 2,707 +0.02(+2.41%)
May 08, 2024 0.7330 0.7590 0.7001 0.7001 4,495 -0.03(-4.17%)
May 07, 2024 0.7000 0.7962 0.7000 0.7306 14,027 +0.08(+12.40%)
May 06, 2024 0.7912 0.7964 0.6500 0.6500 7,648 -0.07(-9.85%)
May 03, 2024 0.7150 0.7971 0.7150 0.7210 12,843 -0.01(-0.76%)
May 02, 2024 0.8300 0.8450 0.7055 0.7265 35,203 -0.09(-11.32%)
May 01, 2024 0.8209 0.8209 0.7800 0.8192 19,280 +0.04(+5.15%)
Apr 30, 2024 0.7460 0.7791 0.7400 0.7791 27,390 -0.01(-1.45%)
Apr 29, 2024 0.7911 0.8425 0.7906 0.7906 6,603 +0.04(+4.99%)
Apr 26, 2024 0.7540 0.7665 0.7300 0.7530 4,726 +0.00(+0.52%)
Apr 25, 2024 0.7306 0.7764 0.7306 0.7491 8,572 -0.03(-3.54%)
Apr 24, 2024 0.7001 0.8426 0.7000 0.7766 18,138 +0.09(+12.52%)
Apr 23, 2024 0.7200 0.7499 0.6501 0.6902 93,113 -0.02(-3.06%)
Apr 22, 2024 0.8300 0.8300 0.7072 0.7120 34,412 -0.13(-15.04%)
Apr 19, 2024 0.8140 0.8648 0.8140 0.8380 1,318 -0.00(-0.24%)
Apr 18, 2024 0.8300 0.8400 0.8000 0.8400 1,969 +0.05(+5.74%)
Apr 17, 2024 0.9100 0.9420 0.7128 0.7944 115,388 -0.17(-17.25%)
Apr 16, 2024 0.8900 0.9700 0.8900 0.9600 4,488 +0.06(+6.65%)
Apr 15, 2024 0.9499 0.9500 0.9001 0.9001 1,453 +0.00(+0.01%)
Apr 12, 2024 0.9000 0.9000 0.9000 0.9000 547 -0.07(-7.20%)
Apr 11, 2024 0.9200 0.9800 0.9200 0.9698 4,780 +0.05(+4.88%)
Apr 10, 2024 0.9582 0.9887 0.9003 0.9247 2,804 -0.00(-0.19%)
Apr 09, 2024 0.9041 0.9297 0.9041 0.9265 1,176 +0.01(+0.60%)
Apr 08, 2024 0.9240 0.9500 0.8801 0.9210 6,319 +0.04(+4.66%)
Apr 05, 2024 0.9200 0.9500 0.8800 0.8800 14,742 -0.04(-4.22%)
Apr 04, 2024 0.9099 0.9498 0.8679 0.9188 16,893 +0.05(+5.86%)
Apr 03, 2024 0.9100 0.9100 0.8400 0.8679 77,181 -0.07(-7.57%)
Apr 02, 2024 0.9000 0.9599 0.9000 0.9390 19,529 +0.01(+1.19%)
Apr 01, 2024 0.9090 0.9493 0.8400 0.9280 37,389 +0.07(+7.89%)
Mar 28, 2024 1.020 1.020 0.8440 0.8601 89,406 -0.18(-17.30%)
Mar 27, 2024 1.110 1.135 1.010 1.040 76,551 -0.08(-7.14%)
Mar 26, 2024 1.120 1.160 1.110 1.120 23,474 -0.04(-3.45%)
Mar 25, 2024 1.175 1.200 1.160 1.160 4,518 -0.02(-1.69%)
Mar 22, 2024 1.219 1.230 1.170 1.180 6,359 -0.01(-0.84%)
Mar 21, 2024 1.210 1.230 1.190 1.190 2,953 -0.04(-3.25%)
Mar 20, 2024 1.164 1.230 1.164 1.230 6,086 +0.07(+6.03%)
Mar 19, 2024 1.200 1.210 1.160 1.160 3,841 +0.00(+0.00%)
Mar 18, 2024 1.220 1.220 1.130 1.160 7,875 -0.04(-3.33%)
Mar 15, 2024 1.130 1.200 1.120 1.200 6,413 +0.08(+7.14%)
Mar 14, 2024 1.190 1.190 1.070 1.120 14,074 -0.00(-0.44%)
Mar 13, 2024 1.150 1.150 1.105 1.125 7,437 -0.00(-0.44%)
Mar 12, 2024 1.140 1.150 1.100 1.130 4,584 -0.07(-5.83%)
Mar 11, 2024 1.230 1.230 1.200 1.200 9,901 -0.03(-2.44%)
Mar 08, 2024 1.210 1.230 1.170 1.230 2,734 +0.02(+1.65%)
Mar 07, 2024 1.240 1.240 1.180 1.210 12,462 -0.05(-3.97%)
Mar 06, 2024 1.210 1.260 1.203 1.260 2,717 +0.00(+0.00%)
Mar 05, 2024 1.210 1.260 1.170 1.260 8,834 +0.02(+1.61%)
Mar 04, 2024 1.290 1.290 1.200 1.240 9,787 -0.03(-2.36%)
Mar 01, 2024 1.250 1.290 1.170 1.270 37,335 +0.12(+10.43%)
Feb 29, 2024 1.280 1.280 1.060 1.150 68,898 -0.05(-4.17%)
Feb 28, 2024 1.170 1.250 1.170 1.200 22,460 -0.05(-3.99%)
Feb 27, 2024 1.220 1.250 1.165 1.250 22,739 +0.09(+7.76%)
Feb 26, 2024 1.210 1.250 1.095 1.160 38,973 -0.05(-3.73%)
Feb 23, 2024 1.230 1.280 1.200 1.205 19,457 -0.04(-3.60%)
Feb 22, 2024 1.286 1.286 1.226 1.250 10,218 -0.09(-6.72%)
Feb 21, 2024 1.230 1.340 1.230 1.340 5,573 +0.10(+8.06%)
Feb 20, 2024 1.230 1.250 1.215 1.240 7,883 -0.10(-7.46%)
Feb 16, 2024 1.330 1.340 1.300 1.340 4,699 -0.03(-2.19%)
Feb 15, 2024 1.290 1.370 1.290 1.370 8,740 +0.08(+6.20%)
Feb 14, 2024 1.295 1.295 1.246 1.290 4,886 +0.04(+3.20%)
Feb 13, 2024 1.230 1.295 1.230 1.250 8,263 +0.03(+2.46%)
Feb 12, 2024 1.240 1.240 1.190 1.220 16,390 -0.04(-3.17%)
Feb 09, 2024 1.230 1.260 1.130 1.260 37,713 +0.04(+3.28%)
Feb 08, 2024 1.240 1.280 1.170 1.220 39,766 +0.03(+2.52%)
Feb 07, 2024 1.260 1.270 1.190 1.190 8,223 -0.07(-5.56%)
Feb 06, 2024 1.250 1.270 1.250 1.260 5,410 +0.01(+0.80%)
Feb 05, 2024 1.280 1.280 1.250 1.250 9,341 +0.00(+0.00%)
Feb 02, 2024 1.260 1.310 1.250 1.250 48,595 -0.01(-0.79%)
Feb 01, 2024 1.270 1.280 1.223 1.260 24,888 -0.05(-3.82%)
Jan 31, 2024 1.300 1.320 1.279 1.310 12,557 +0.00(+0.00%)
Jan 30, 2024 1.408 1.408 1.250 1.310 20,600 -0.12(-8.71%)
Jan 29, 2024 1.470 1.480 1.410 1.435 9,731 -0.09(-6.21%)
Jan 26, 2024 1.500 1.530 1.462 1.530 41,711 +0.06(+4.08%)
Jan 25, 2024 1.381 1.544 1.375 1.470 42,580 +0.06(+4.26%)
Jan 24, 2024 1.340 1.445 1.330 1.410 42,381 +0.04(+2.92%)
Jan 23, 2024 1.240 1.400 1.234 1.370 80,021 +0.14(+11.38%)
Jan 22, 2024 1.340 1.340 1.200 1.230 8,464 -0.01(-0.81%)
Jan 19, 2024 1.320 1.340 1.167 1.240 52,725 -0.10(-7.46%)
Jan 18, 2024 1.305 1.340 1.305 1.340 17,661 +0.00(+0.00%)
Jan 17, 2024 1.390 1.440 1.330 1.340 5,561 +0.00(+0.00%)
Jan 16, 2024 1.420 1.420 1.300 1.340 8,268 -0.04(-2.90%)
Jan 12, 2024 1.370 1.380 1.344 1.380 6,965 +0.02(+1.47%)
Jan 11, 2024 1.390 1.390 1.350 1.360 3,422 -0.01(-0.73%)
Jan 10, 2024 1.360 1.390 1.360 1.370 6,094 -0.05(-3.52%)
Jan 09, 2024 1.480 1.480 1.360 1.420 5,704 +0.06(+4.40%)
Jan 08, 2024 1.400 1.410 1.360 1.360 6,705 -0.03(-2.15%)
Jan 05, 2024 1.400 1.450 1.390 1.390 2,348 +0.00(+0.00%)
Jan 04, 2024 1.430 1.430 1.370 1.390 4,805 +0.02(+1.83%)
Jan 03, 2024 1.350 1.405 1.350 1.365 22,009 +0.00(+0.11%)
Jan 02, 2024 1.380 1.423 1.363 1.363 8,097 -0.06(-3.98%)
Dec 29, 2023 1.490 1.490 1.300 1.420 79,930 +0.05(+3.65%)
Dec 28, 2023 1.500 1.500 1.370 1.370 22,947 -0.05(-3.52%)
Dec 27, 2023 1.500 1.600 1.420 1.420 23,056 -0.08(-5.33%)
Dec 26, 2023 1.500 1.500 1.480 1.500 5,100 +0.01(+1.01%)
Dec 22, 2023 1.445 1.485 1.445 1.485 6,386 +0.05(+3.13%)
Dec 21, 2023 1.490 1.490 1.370 1.440 4,447 -0.06(-4.00%)
Dec 20, 2023 1.600 1.640 1.500 1.500 11,387 -0.02(-1.32%)
Dec 19, 2023 1.490 1.570 1.482 1.520 8,160 -0.02(-1.30%)
Dec 18, 2023 1.490 1.540 1.470 1.540 8,012 -0.01(-0.65%)
Dec 15, 2023 1.620 1.670 1.498 1.550 17,606 -0.09(-5.49%)
Dec 14, 2023 1.490 1.770 1.490 1.640 82,022 +0.22(+15.49%)
Dec 13, 2023 1.330 1.495 1.320 1.420 32,950 +0.06(+4.41%)
Dec 12, 2023 1.350 1.380 1.350 1.360 2,013 -0.06(-4.23%)
Dec 11, 2023 1.370 1.420 1.360 1.420 4,337 +0.00(+0.00%)
Dec 08, 2023 1.380 1.420 1.360 1.420 12,296 +0.03(+2.16%)
Dec 07, 2023 1.380 1.400 1.330 1.390 6,854 +0.00(+0.00%)
Dec 06, 2023 1.370 1.390 1.350 1.390 10,361 +0.00(+0.00%)
Dec 05, 2023 1.300 1.390 1.220 1.390 41,571 +0.12(+9.45%)
Dec 04, 2023 1.300 1.300 1.235 1.270 5,214 +0.01(+0.79%)
Dec 01, 2023 1.230 1.270 1.228 1.260 12,521 +0.03(+2.44%)
Nov 30, 2023 1.290 1.290 1.230 1.230 27,159 -0.02(-1.60%)
Nov 29, 2023 1.270 1.280 1.250 1.250 27,871 -0.01(-1.00%)
Nov 28, 2023 1.310 1.325 1.260 1.263 8,284 -0.06(-4.35%)
Nov 27, 2023 1.330 1.340 1.320 1.320 22,348 -0.02(-1.49%)
Nov 24, 2023 1.340 1.340 1.325 1.340 1,688 +0.02(+1.51%)
Nov 22, 2023 1.310 1.350 1.310 1.320 19,699 +0.01(+0.76%)
Nov 21, 2023 1.350 1.350 1.310 1.310 7,326 -0.07(-5.07%)
Nov 20, 2023 1.440 1.440 1.340 1.380 5,884 +0.06(+4.55%)
Nov 17, 2023 1.320 1.340 1.300 1.320 4,642 -0.03(-2.22%)
Nov 16, 2023 1.291 1.350 1.285 1.350 16,573 +0.06(+4.65%)
Nov 15, 2023 1.290 1.298 1.260 1.290 12,009 -0.01(-0.77%)
Nov 14, 2023 1.290 1.300 1.290 1.300 8,419 +0.01(+0.78%)
Nov 13, 2023 1.332 1.344 1.280 1.290 30,892 -0.04(-3.37%)
Nov 10, 2023 1.340 1.345 1.330 1.335 1,870 +0.00(+0.38%)
Nov 09, 2023 1.385 1.385 1.320 1.330 11,266 -0.03(-2.21%)
Nov 08, 2023 1.370 1.370 1.360 1.360 2,757 -0.03(-2.16%)
Nov 07, 2023 1.415 1.415 1.390 1.390 1,550 +0.00(+0.00%)
Nov 06, 2023 1.421 1.430 1.390 1.390 3,795 +0.01(+0.72%)
Nov 03, 2023 1.380 1.410 1.380 1.380 3,445 +0.02(+1.47%)
Nov 02, 2023 1.400 1.450 1.345 1.360 7,678 -0.01(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.