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 -0.050 (-2.22%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 9, 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 (%)
Dec 30, 2022 2.000 2.140 1.778 2.130 82,685 +0.15(+7.58%)
Dec 29, 2022 1.980 2.080 1.830 1.980 63,598 -0.04(-1.99%)
Dec 28, 2022 2.010 2.100 2.003 2.020 57,950 -0.09(-4.26%)
Dec 27, 2022 2.230 2.314 2.050 2.110 20,035 -0.22(-9.44%)
Dec 23, 2022 2.330 2.350 2.260 2.330 6,597 +0.09(+4.02%)
Dec 22, 2022 2.360 2.430 2.240 2.240 11,715 -0.16(-6.67%)
Dec 21, 2022 2.350 2.500 2.300 2.400 13,851 -0.02(-0.83%)
Dec 20, 2022 2.330 2.510 2.280 2.420 11,676 +0.02(+0.83%)
Dec 19, 2022 2.500 2.544 2.300 2.400 20,924 -0.21(-8.05%)
Dec 16, 2022 2.390 2.621 2.390 2.610 18,426 +0.11(+4.40%)
Dec 15, 2022 2.260 2.680 2.260 2.500 6,138 -0.05(-1.96%)
Dec 14, 2022 2.450 2.565 2.440 2.550 6,521 +0.09(+3.66%)
Dec 13, 2022 2.520 2.540 2.260 2.460 8,732 -0.13(-5.02%)
Dec 12, 2022 2.750 2.790 2.510 2.590 22,044 -0.24(-8.32%)
Dec 09, 2022 2.765 2.944 2.765 2.825 5,850 -0.09(-3.09%)
Dec 08, 2022 2.700 3.150 2.700 2.915 15,586 +0.12(+4.48%)
Dec 07, 2022 2.980 2.980 2.760 2.790 3,516 -0.21(-7.00%)
Dec 06, 2022 3.050 3.075 2.905 3.000 20,652 -0.01(-0.33%)
Dec 05, 2022 3.300 3.300 3.000 3.010 9,425 -0.24(-7.38%)
Dec 02, 2022 3.100 3.300 3.020 3.250 27,912 +0.08(+2.52%)
Dec 01, 2022 3.010 3.200 3.010 3.170 14,140 +0.05(+1.60%)
Nov 30, 2022 3.010 3.120 3.010 3.120 11,772 +0.11(+3.65%)
Nov 29, 2022 2.800 3.048 2.800 3.010 19,672 +0.16(+5.61%)
Nov 28, 2022 2.800 2.930 2.730 2.850 15,920 +0.19(+7.14%)
Nov 25, 2022 2.710 2.710 2.510 2.660 21,303 +0.01(+0.38%)
Nov 23, 2022 2.570 2.845 2.518 2.650 16,916 +0.09(+3.52%)
Nov 22, 2022 2.750 2.760 2.470 2.560 40,914 -0.20(-7.15%)
Nov 21, 2022 2.990 2.990 2.700 2.757 22,445 -0.20(-6.85%)
Nov 18, 2022 3.060 3.060 2.950 2.960 10,377 -0.02(-0.67%)
Nov 17, 2022 3.000 3.000 2.910 2.980 8,151 +0.07(+2.41%)
Nov 16, 2022 2.840 2.996 2.840 2.910 6,403 +0.02(+0.69%)
Nov 15, 2022 3.090 3.240 2.880 2.890 22,401 +0.10(+3.64%)
Nov 14, 2022 2.970 2.970 2.682 2.789 13,205 -0.18(-5.95%)
Nov 11, 2022 2.850 3.100 2.821 2.965 18,695 +0.11(+4.03%)
Nov 10, 2022 2.950 2.962 2.820 2.850 15,290 -0.04(-1.23%)
Nov 09, 2022 3.290 3.290 2.800 2.886 33,943 -0.41(-12.37%)
Nov 08, 2022 3.440 3.440 3.200 3.293 29,195 -0.11(-3.15%)
Nov 07, 2022 3.490 3.490 3.360 3.400 9,155 -0.06(-1.73%)
Nov 04, 2022 3.500 3.532 3.450 3.460 8,981 -0.02(-0.57%)
Nov 03, 2022 3.420 3.550 3.400 3.480 9,843 +0.05(+1.46%)
Nov 02, 2022 3.550 3.550 3.430 3.430 4,254 +0.00(+0.00%)
Nov 01, 2022 3.480 3.511 3.420 3.430 4,385 -0.06(-1.72%)
Oct 31, 2022 3.420 3.500 3.420 3.490 12,927 +0.06(+1.75%)
Oct 28, 2022 3.422 3.540 3.258 3.430 22,815 +0.03(+0.88%)
Oct 27, 2022 3.260 3.428 3.260 3.400 15,483 +0.12(+3.66%)
Oct 26, 2022 3.310 3.500 3.250 3.280 36,198 -0.17(-4.90%)
Oct 25, 2022 3.200 3.510 3.200 3.449 21,899 +0.35(+11.26%)
Oct 24, 2022 3.530 3.677 3.020 3.100 65,831 -0.43(-12.18%)
Oct 21, 2022 3.650 3.700 3.449 3.530 8,502 +0.00(+0.00%)
Oct 20, 2022 3.590 3.790 3.490 3.530 16,842 -0.03(-0.84%)
Oct 19, 2022 3.310 3.560 3.220 3.560 23,747 +0.25(+7.55%)
Oct 18, 2022 3.340 3.440 3.220 3.310 28,703 -0.04(-1.19%)
Oct 17, 2022 3.440 3.490 3.300 3.350 9,450 +0.00(+0.00%)
Oct 14, 2022 3.300 3.500 3.290 3.350 12,720 -0.04(-1.18%)
Oct 13, 2022 3.200 3.450 3.120 3.390 55,235 +0.19(+5.94%)
Oct 12, 2022 3.600 3.730 3.130 3.200 39,142 -0.40(-11.11%)
Oct 11, 2022 3.950 4.030 3.600 3.600 23,679 -0.43(-10.67%)
Oct 10, 2022 4.190 4.190 3.914 4.030 11,761 -0.04(-0.98%)
Oct 07, 2022 4.210 4.210 3.710 4.070 30,378 -0.08(-1.93%)
Oct 06, 2022 4.200 4.260 4.100 4.150 10,952 -0.08(-1.89%)
Oct 05, 2022 4.400 4.550 4.170 4.230 33,259 -0.27(-6.00%)
Oct 04, 2022 4.500 4.590 4.400 4.500 27,585 -0.04(-0.88%)
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.