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 )

2.160 +0.030 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 4.405 4.660 4.405 4.660 21,589 +0.14(+3.10%)
Sep 29, 2022 4.410 4.650 4.362 4.520 19,445 -0.03(-0.66%)
Sep 28, 2022 4.550 4.650 4.509 4.550 17,578 -0.23(-4.81%)
Sep 27, 2022 4.500 4.780 4.300 4.780 30,743 +0.29(+6.46%)
Sep 26, 2022 4.380 4.490 4.256 4.490 25,836 +0.04(+0.90%)
Sep 23, 2022 4.590 4.590 4.369 4.450 27,079 -0.29(-6.12%)
Sep 22, 2022 4.990 5.200 4.635 4.740 18,570 -0.33(-6.51%)
Sep 21, 2022 4.840 5.080 4.840 5.070 19,556 +0.05(+1.00%)
Sep 20, 2022 4.750 5.090 4.750 5.020 85,551 +0.05(+1.01%)
Sep 19, 2022 4.710 5.000 4.710 4.970 103,393 +0.07(+1.43%)
Sep 16, 2022 5.050 5.110 4.750 4.900 430,809 -0.25(-4.85%)
Sep 15, 2022 5.070 5.250 4.830 5.150 128,627 +0.08(+1.58%)
Sep 14, 2022 5.070 5.200 4.960 5.070 123,068 +0.00(+0.00%)
Sep 13, 2022 5.250 5.300 4.899 5.070 85,168 -0.13(-2.50%)
Sep 12, 2022 5.250 5.570 4.965 5.200 88,797 -0.01(-0.19%)
Sep 09, 2022 5.240 5.380 4.800 5.210 57,931 -0.17(-3.16%)
Sep 08, 2022 5.060 5.380 4.980 5.380 51,485 +0.28(+5.49%)
Sep 07, 2022 4.950 5.400 4.950 5.100 66,247 +0.13(+2.62%)
Sep 06, 2022 4.250 5.000 4.215 4.970 94,133 +0.82(+19.76%)
Sep 02, 2022 3.620 4.300 3.620 4.150 43,757 +0.43(+11.56%)
Sep 01, 2022 3.770 3.830 3.370 3.720 38,189 -0.15(-3.88%)
Aug 31, 2022 3.900 3.930 3.653 3.870 13,920 +0.11(+3.04%)
Aug 30, 2022 4.040 4.430 3.630 3.756 19,913 -0.45(-10.78%)
Aug 29, 2022 4.380 4.380 4.080 4.210 14,038 -0.20(-4.54%)
Aug 26, 2022 4.480 4.590 4.290 4.410 26,653 -0.04(-0.90%)
Aug 25, 2022 4.520 4.558 4.360 4.450 6,654 -0.03(-0.67%)
Aug 24, 2022 4.520 4.520 4.080 4.480 17,310 +0.13(+2.98%)
Aug 23, 2022 4.650 4.675 4.191 4.350 18,717 -0.30(-6.45%)
Aug 22, 2022 4.420 4.720 4.385 4.650 32,749 +0.23(+5.20%)
Aug 19, 2022 4.800 4.800 4.300 4.420 34,796 -0.38(-7.92%)
Aug 18, 2022 4.630 4.800 4.435 4.800 10,870 +0.21(+4.58%)
Aug 17, 2022 4.640 5.090 4.445 4.590 12,547 -0.14(-2.96%)
Aug 16, 2022 5.150 5.150 4.450 4.730 67,211 -0.27(-5.40%)
Aug 15, 2022 5.340 5.520 4.850 5.000 41,310 -0.50(-9.09%)
Aug 12, 2022 5.700 5.700 5.176 5.500 40,248 -0.09(-1.61%)
Aug 11, 2022 5.430 5.680 5.270 5.590 28,811 +0.35(+6.68%)
Aug 10, 2022 5.350 5.740 5.200 5.240 20,407 +0.06(+1.16%)
Aug 09, 2022 5.270 5.270 5.075 5.180 10,114 +0.06(+1.17%)
Aug 08, 2022 5.480 5.480 5.120 5.120 7,089 -0.19(-3.58%)
Aug 05, 2022 5.430 5.840 5.300 5.310 19,916 -0.49(-8.52%)
Aug 04, 2022 5.740 5.840 5.300 5.805 49,832 -0.07(-1.13%)
Aug 03, 2022 6.050 6.050 5.605 5.871 27,861 -0.20(-3.28%)
Aug 02, 2022 5.470 6.300 4.930 6.070 79,804 +0.61(+11.17%)
Aug 01, 2022 5.320 5.569 5.000 5.460 98,677 +0.15(+2.82%)
Jul 29, 2022 4.680 5.540 4.500 5.310 50,085 +0.49(+10.17%)
Jul 28, 2022 4.580 4.990 4.500 4.820 57,767 +0.15(+3.21%)
Jul 27, 2022 4.310 4.830 4.090 4.670 122,361 +0.11(+2.41%)
Jul 26, 2022 4.010 5.100 4.010 4.560 26,707 +0.45(+10.95%)
Jul 25, 2022 4.400 4.400 4.010 4.110 29,950 -0.39(-8.67%)
Jul 22, 2022 4.610 4.692 4.050 4.500 22,990 -0.11(-2.39%)
Jul 21, 2022 4.710 4.750 4.610 4.610 17,082 -0.14(-2.95%)
Jul 20, 2022 4.610 5.000 4.610 4.750 19,186 -0.10(-2.06%)
Jul 19, 2022 5.400 5.480 4.500 4.850 26,210 -0.42(-7.97%)
Jul 18, 2022 5.430 5.469 5.150 5.270 16,223 -0.20(-3.66%)
Jul 15, 2022 5.500 5.500 5.208 5.470 31,272 -0.17(-2.93%)
Jul 14, 2022 5.840 6.150 5.630 5.635 33,072 -0.37(-6.08%)
Jul 13, 2022 5.660 6.190 5.604 6.000 13,095 -0.20(-3.23%)
Jul 12, 2022 6.400 6.400 5.636 6.200 23,803 -0.24(-3.73%)
Jul 11, 2022 6.300 6.510 6.130 6.440 13,995 +0.14(+2.22%)
Jul 08, 2022 7.000 7.000 6.100 6.300 68,495 -0.70(-10.00%)
Jul 07, 2022 6.920 7.250 6.300 7.000 79,238 +0.61(+9.55%)
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.