ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Veea Inc. - Common Stock (NQ:VEEA)

0.7211 +0.0601 (+9.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6900 0.7520 0.6607 0.7211 408,569 +0.06(+9.09%)
Dec 24, 2025 0.6823 0.6949 0.6425 0.6610 145,617 -0.00(-0.21%)
Dec 23, 2025 0.7450 0.8220 0.6569 0.6624 1,113,341 -0.08(-10.49%)
Dec 22, 2025 0.7469 0.8145 0.7201 0.7400 1,007,492 +0.01(+1.37%)
Dec 19, 2025 0.6638 0.7924 0.6588 0.7300 750,631 +0.08(+12.03%)
Dec 18, 2025 0.6412 0.6895 0.6410 0.6516 102,125 +0.01(+0.77%)
Dec 17, 2025 0.6690 0.6910 0.6285 0.6466 107,680 -0.04(-5.85%)
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 65,962 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.