Skip to main content

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

2.250 +0.050 (+2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.300 2.300 2.250 2.250 4,876 +0.05(+2.27%)
Apr 17, 2024 2.260 2.280 2.160 2.200 19,707 -0.07(-3.08%)
Apr 16, 2024 2.300 2.300 2.250 2.270 6,360 -0.03(-1.30%)
Apr 15, 2024 2.250 2.300 2.230 2.300 6,643 +0.00(+0.00%)
Apr 12, 2024 2.290 2.300 2.240 2.300 8,459 +0.01(+0.44%)
Apr 11, 2024 2.350 2.350 2.230 2.290 8,604 -0.11(-4.58%)
Apr 10, 2024 2.360 2.400 2.270 2.400 9,385 +0.03(+1.27%)
Apr 09, 2024 2.563 2.563 2.340 2.370 17,866 -0.22(-8.49%)
Apr 08, 2024 2.660 2.698 2.550 2.590 16,668 -0.31(-10.69%)
Apr 05, 2024 2.990 2.990 2.700 2.900 11,992 -0.02(-0.68%)
Apr 04, 2024 2.860 2.920 2.810 2.920 11,238 +0.04(+1.39%)
Apr 03, 2024 2.730 2.880 2.671 2.880 4,634 +0.15(+5.49%)
Apr 02, 2024 2.760 2.800 2.670 2.730 13,356 -0.16(-5.54%)
Apr 01, 2024 2.830 2.890 2.640 2.890 10,148 +0.19(+7.04%)
Mar 28, 2024 2.800 2.800 2.550 2.700 5,416 -0.03(-1.10%)
Mar 27, 2024 2.610 2.750 2.500 2.730 28,948 +0.16(+6.23%)
Mar 26, 2024 2.810 2.890 2.510 2.570 30,604 -0.19(-6.88%)
Mar 25, 2024 2.990 2.990 2.760 2.760 9,483 -0.12(-4.17%)
Mar 22, 2024 2.880 3.200 2.534 2.880 136,226 +0.23(+8.68%)
Mar 21, 2024 2.350 2.700 2.288 2.650 92,917 +0.32(+13.73%)
Mar 20, 2024 2.220 2.530 2.020 2.330 186,819 +0.15(+6.88%)
Mar 19, 2024 2.200 2.370 2.080 2.180 19,503 +0.07(+3.32%)
Mar 18, 2024 2.380 2.450 2.040 2.110 41,119 +0.01(+0.48%)
Mar 15, 2024 2.230 2.230 2.060 2.100 27,175 -0.21(-9.09%)
Mar 14, 2024 2.210 2.310 2.170 2.310 9,861 +0.02(+0.87%)
Mar 13, 2024 2.480 2.500 2.280 2.290 6,385 -0.27(-10.37%)
Mar 12, 2024 2.360 2.555 2.271 2.555 9,640 +0.23(+9.66%)
Mar 11, 2024 2.610 2.625 2.100 2.330 53,002 -0.30(-11.41%)
Mar 08, 2024 2.900 2.900 2.590 2.630 18,593 -0.14(-5.05%)
Mar 07, 2024 2.850 2.850 2.714 2.770 8,871 -0.08(-2.81%)
Mar 06, 2024 2.800 2.890 2.710 2.850 22,570 +0.11(+4.01%)
Mar 05, 2024 2.710 2.750 2.660 2.740 9,477 +0.00(+0.00%)
Mar 04, 2024 2.670 2.740 2.600 2.740 7,355 +0.03(+0.92%)
Mar 01, 2024 2.680 2.750 2.473 2.715 28,512 -0.04(-1.63%)
Feb 29, 2024 2.900 2.900 2.670 2.760 16,179 -0.04(-1.43%)
Feb 28, 2024 2.840 2.850 2.730 2.800 13,563 +0.01(+0.36%)
Feb 27, 2024 2.790 2.850 2.718 2.790 16,981 +0.00(+0.00%)
Feb 26, 2024 2.700 2.860 2.500 2.790 57,692 +0.35(+14.34%)
Feb 23, 2024 2.430 2.540 2.400 2.440 25,109 -0.00(-0.20%)
Feb 22, 2024 2.470 2.515 2.351 2.445 21,252 +0.09(+4.04%)
Feb 21, 2024 2.480 2.535 2.345 2.350 17,227 -0.17(-6.75%)
Feb 20, 2024 2.560 2.590 2.450 2.520 16,119 -0.06(-2.33%)
Feb 16, 2024 2.700 2.700 2.445 2.580 15,049 -0.04(-1.53%)
Feb 15, 2024 2.580 2.689 2.494 2.620 33,075 -0.04(-1.50%)
Feb 14, 2024 2.390 2.660 2.390 2.660 45,813 +0.23(+9.47%)
Feb 13, 2024 2.450 2.450 2.240 2.430 29,646 +0.06(+2.32%)
Feb 12, 2024 2.060 2.470 2.060 2.375 38,438 +0.25(+12.03%)
Feb 09, 2024 2.200 2.269 2.040 2.120 28,341 -0.16(-7.02%)
Feb 08, 2024 2.100 2.290 2.036 2.280 42,765 +0.20(+9.62%)
Feb 07, 2024 2.060 2.085 1.950 2.080 18,444 +0.02(+0.97%)
Feb 06, 2024 1.930 2.130 1.806 2.060 44,247 +0.21(+11.35%)
Feb 05, 2024 2.030 2.030 1.760 1.850 37,043 -0.21(-10.19%)
Feb 02, 2024 2.230 2.350 2.000 2.060 93,893 -0.18(-8.04%)
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.