Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	0.5503	0.6940	0.5503	0.6868	309,068	+0.10(+17.04%)
Dec 15, 2025	0.6653	0.6653	0.5815	0.5868	85,377	-0.06(-9.72%)
Dec 12, 2025	0.7374	0.7374	0.6200	0.6500	201,353	-0.08(-11.35%)
Dec 11, 2025	0.6600	0.7419	0.6303	0.7332	550,459	+0.09(+14.51%)
Dec 10, 2025	0.5458	0.6997	0.5400	0.6403	1,323,066	+0.07(+13.21%)
Dec 09, 2025	0.4793	0.5755	0.4793	0.5656	395,440	+0.07(+14.84%)
Dec 08, 2025	0.4707	0.5137	0.4599	0.4925	141,264	+0.02(+4.63%)
Dec 05, 2025	0.4620	0.4790	0.4523	0.4707	43,202	-0.00(-0.93%)
Dec 04, 2025	0.4600	0.4807	0.4400	0.4751	262,294	+0.01(+2.99%)
Dec 03, 2025	0.4550	0.4860	0.4450	0.4613	69,165	+0.02(+3.66%)
Dec 02, 2025	0.4531	0.4611	0.4450	0.4450	11,943	-0.01(-1.79%)
Dec 01, 2025	0.4710	0.5300	0.4531	0.4531	112,486	-0.05(-10.45%)
Nov 28, 2025	0.4875	0.5100	0.4800	0.5060	89,451	+0.03(+6.08%)
Nov 26, 2025	0.4701	0.4990	0.4700	0.4770	60,439	+0.01(+1.73%)
Nov 25, 2025	0.4778	0.4779	0.4410	0.4689	65,972	+0.00(+0.45%)
Nov 24, 2025	0.4700	0.4733	0.4203	0.4668	322,035	-0.01(-1.71%)
Nov 21, 2025	0.4000	0.5185	0.3906	0.4749	817,027	+0.06(+15.55%)
Nov 20, 2025	0.4900	0.5498	0.4004	0.4110	192,906	-0.08(-15.55%)
Nov 19, 2025	0.5570	0.5570	0.4698	0.4867	177,673	-0.06(-11.35%)
Nov 18, 2025	0.5540	0.5797	0.5201	0.5490	18,546	-0.02(-3.05%)
Nov 17, 2025	0.6000	0.6020	0.5543	0.5663	145,636	-0.01(-1.03%)
Nov 14, 2025	0.5700	0.5825	0.5400	0.5722	72,233	+0.00(+0.12%)
Nov 13, 2025	0.5906	0.5946	0.5491	0.5715	62,237	-0.02(-3.95%)
Nov 12, 2025	0.5759	0.6100	0.5560	0.5950	99,860	+0.03(+4.66%)
Nov 11, 2025	0.5303	0.5778	0.5289	0.5685	36,155	+0.01(+2.34%)
Nov 10, 2025	0.5700	0.5969	0.5510	0.5555	45,387	-0.02(-3.02%)
Nov 07, 2025	0.5471	0.5997	0.5040	0.5728	221,063	+0.02(+4.24%)
Nov 06, 2025	0.5817	0.6037	0.5310	0.5495	193,135	-0.04(-6.56%)
Nov 05, 2025	0.5500	0.6080	0.5465	0.5881	137,816	+0.02(+4.38%)
Nov 04, 2025	0.5791	0.5960	0.5545	0.5634	159,182	-0.03(-5.63%)
Nov 03, 2025	0.6201	0.6370	0.5777	0.5970	137,736	-0.01(-2.34%)
Oct 31, 2025	0.6310	0.6458	0.5908	0.6113	128,812	-0.03(-4.23%)
Oct 30, 2025	0.6781	0.6800	0.6192	0.6383	141,030	-0.05(-7.20%)
Oct 29, 2025	0.7300	0.7450	0.6750	0.6878	265,894	-0.05(-6.83%)
Oct 28, 2025	0.7300	0.7930	0.7211	0.7382	231,350	+0.01(+1.98%)
Oct 27, 2025	0.6800	0.7449	0.6780	0.7239	222,207	+0.04(+5.11%)
Oct 24, 2025	0.6910	0.7284	0.6601	0.6887	116,145	+0.01(+1.01%)
Oct 23, 2025	0.6700	0.7349	0.6601	0.6818	221,507	+0.03(+4.09%)
Oct 22, 2025	0.7130	0.7272	0.6500	0.6550	293,429	-0.07(-9.48%)
Oct 21, 2025	0.7700	0.7796	0.7148	0.7236	213,871	-0.05(-6.01%)
Oct 20, 2025	0.7300	0.7996	0.7300	0.7699	120,213	+0.03(+4.73%)
Oct 17, 2025	0.8035	0.8068	0.7300	0.7351	364,266	-0.09(-11.26%)
Oct 16, 2025	0.9229	0.9229	0.8007	0.8284	343,503	-0.09(-10.24%)
Oct 15, 2025	0.8700	0.9335	0.8404	0.9229	466,579	+0.08(+9.87%)
Oct 14, 2025	0.7401	0.8800	0.7309	0.8400	429,865	+0.08(+10.09%)
Oct 13, 2025	0.7510	0.8101	0.7279	0.7630	177,348	+0.01(+0.79%)
Oct 10, 2025	0.7800	0.8500	0.7365	0.7570	583,512	-0.04(-4.52%)
Oct 09, 2025	0.8194	0.8199	0.7900	0.7928	151,413	-0.03(-3.31%)
Oct 08, 2025	0.8000	0.8499	0.7810	0.8199	193,427	+0.01(+1.69%)
Oct 07, 2025	0.9000	0.8990	0.7800	0.8063	375,508	-0.08(-9.09%)
Oct 06, 2025	0.8300	0.9201	0.8251	0.8869	327,740	+0.06(+6.82%)
Oct 03, 2025	0.7900	0.8500	0.7548	0.8303	593,633	+0.02(+2.87%)
Oct 02, 2025	0.7000	0.8300	0.6944	0.8071	1,030,864	+0.11(+16.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Veea Inc. - Common Stock (NQ:VEEA)

Historical Prices

Starting at $3.75/week.

Subscribe Today