Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirotech Vehicles, Inc. - Common stock (NQ: EVTV )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 23, 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 (%)
Jul 31, 2023 3.250 3.368 2.900 3.180 85,001 +0.08(+2.58%)
Jul 28, 2023 2.720 3.100 2.720 3.100 39,121 +0.33(+11.91%)
Jul 27, 2023 2.790 2.861 2.720 2.770 17,773 -0.05(-1.77%)
Jul 26, 2023 2.750 2.840 2.750 2.820 6,673 +0.05(+1.81%)
Jul 25, 2023 2.680 2.800 2.662 2.770 19,541 +0.08(+2.86%)
Jul 24, 2023 2.500 2.740 2.500 2.693 21,090 +0.22(+9.03%)
Jul 21, 2023 2.490 2.590 2.461 2.470 10,893 -0.16(-6.04%)
Jul 20, 2023 2.660 2.660 2.430 2.629 18,023 -0.08(-3.00%)
Jul 19, 2023 3.010 3.030 2.710 2.710 10,040 -0.20(-6.87%)
Jul 18, 2023 2.970 3.019 2.800 2.910 34,802 -0.04(-1.36%)
Jul 17, 2023 2.970 3.080 2.950 2.950 44,657 -0.08(-2.64%)
Jul 14, 2023 2.470 3.370 2.468 3.030 293,977 +0.63(+26.25%)
Jul 13, 2023 2.150 2.413 2.082 2.400 33,797 +0.29(+13.57%)
Jul 12, 2023 2.110 2.150 2.110 2.113 8,682 +0.01(+0.71%)
Jul 11, 2023 2.100 2.120 2.045 2.098 5,403 +0.09(+4.40%)
Jul 10, 2023 2.070 2.095 1.970 2.010 30,183 -0.11(-5.19%)
Jul 07, 2023 2.090 2.120 2.041 2.120 4,744 +0.06(+2.91%)
Jul 06, 2023 2.100 2.100 2.030 2.060 6,786 +0.04(+1.98%)
Jul 05, 2023 2.000 2.070 2.000 2.020 22,154 -0.05(-2.42%)
Jul 03, 2023 2.100 2.120 2.050 2.070 2,371 -0.03(-1.43%)
Jun 30, 2023 2.150 2.150 2.030 2.100 7,556 +0.03(+1.45%)
Jun 29, 2023 2.067 2.110 2.025 2.070 4,400 +0.03(+1.47%)
Jun 28, 2023 2.080 2.170 2.020 2.040 9,002 -0.10(-4.67%)
Jun 27, 2023 2.090 2.140 2.069 2.140 3,910 +0.02(+0.94%)
Jun 26, 2023 2.130 2.130 2.080 2.120 5,614 -0.08(-3.64%)
Jun 23, 2023 2.090 2.200 2.030 2.200 23,484 +0.05(+2.33%)
Jun 22, 2023 2.096 2.160 2.096 2.150 1,527 +0.03(+1.42%)
Jun 21, 2023 2.060 2.140 2.060 2.120 3,651 +0.03(+1.44%)
Jun 20, 2023 2.100 2.180 2.056 2.090 11,213 -0.09(-4.13%)
Jun 16, 2023 2.200 2.200 2.120 2.180 9,485 +0.03(+1.40%)
Jun 15, 2023 2.000 2.150 2.000 2.150 7,313 +0.16(+8.04%)
Jun 14, 2023 2.070 2.072 1.961 1.990 27,081 -0.11(-5.24%)
Jun 13, 2023 2.110 2.160 2.037 2.100 13,231 -0.03(-1.41%)
Jun 12, 2023 2.060 2.140 2.010 2.130 15,926 +0.13(+6.50%)
Jun 09, 2023 2.110 2.115 1.980 2.000 27,362 -0.12(-5.66%)
Jun 08, 2023 2.080 2.150 2.050 2.120 7,141 +0.01(+0.47%)
Jun 07, 2023 2.020 2.160 2.010 2.110 17,543 +0.01(+0.48%)
Jun 06, 2023 2.150 2.150 2.010 2.100 8,685 -0.09(-4.11%)
Jun 05, 2023 2.250 2.250 2.140 2.190 2,942 -0.04(-1.79%)
Jun 02, 2023 2.340 2.400 2.025 2.230 31,767 -0.06(-2.62%)
Jun 01, 2023 2.180 2.290 2.110 2.290 7,308 +0.19(+9.05%)
May 31, 2023 2.200 2.228 2.100 2.100 11,057 -0.05(-2.33%)
May 30, 2023 2.190 2.230 2.150 2.150 11,977 -0.13(-5.70%)
May 26, 2023 2.450 2.450 2.010 2.280 61,888 -0.14(-5.79%)
May 25, 2023 2.600 2.600 2.410 2.420 9,313 -0.19(-7.28%)
May 24, 2023 2.430 2.610 2.410 2.610 7,996 +0.09(+3.57%)
May 23, 2023 2.450 2.520 2.450 2.520 21,114 +0.11(+4.56%)
May 22, 2023 2.480 2.580 2.405 2.410 7,768 -0.05(-2.04%)
May 19, 2023 2.520 2.520 2.390 2.460 3,290 +0.05(+2.08%)
May 18, 2023 2.520 2.520 2.410 2.410 11,564 -0.03(-1.23%)
May 17, 2023 2.410 2.520 2.365 2.440 42,580 +0.01(+0.41%)
May 16, 2023 2.400 2.570 2.400 2.430 53,776 -0.13(-5.08%)
May 15, 2023 2.350 2.690 2.350 2.560 29,585 +0.07(+2.81%)
May 12, 2023 2.430 2.490 2.420 2.490 7,941 +0.09(+3.75%)
May 11, 2023 2.380 2.500 2.380 2.400 3,933 -0.05(-2.04%)
May 10, 2023 2.349 2.497 2.349 2.450 5,803 +0.04(+1.66%)
May 09, 2023 2.410 2.424 2.340 2.410 7,585 -0.06(-2.42%)
May 08, 2023 2.300 2.500 2.220 2.470 23,167 +0.22(+9.55%)
May 05, 2023 2.250 2.300 2.238 2.255 6,681 +0.04(+2.01%)
May 04, 2023 2.400 2.400 2.000 2.210 40,768 -0.13(-5.56%)
May 03, 2023 2.490 2.510 2.340 2.340 11,609 -0.13(-5.26%)
May 02, 2023 2.350 2.470 2.350 2.470 4,605 +0.19(+8.33%)
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.