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: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 3.580 3.650 3.530 3.650 6,653 +0.04(+1.11%)
Feb 27, 2023 3.500 3.660 3.500 3.610 7,844 +0.09(+2.56%)
Feb 24, 2023 3.680 3.680 3.500 3.520 17,336 -0.16(-4.41%)
Feb 23, 2023 3.490 3.740 3.449 3.683 36,408 +0.26(+7.68%)
Feb 22, 2023 3.580 3.610 3.420 3.420 11,207 -0.29(-7.82%)
Feb 21, 2023 3.880 3.900 3.580 3.710 10,507 -0.11(-2.88%)
Feb 17, 2023 3.870 3.950 3.790 3.820 9,853 -0.08(-2.05%)
Feb 16, 2023 3.790 3.940 3.655 3.900 19,268 +0.17(+4.56%)
Feb 15, 2023 3.430 3.750 3.356 3.730 32,500 +0.31(+9.06%)
Feb 14, 2023 3.410 3.430 3.250 3.420 3,955 +0.02(+0.44%)
Feb 13, 2023 3.540 3.540 3.405 3.405 22,041 -0.06(-1.68%)
Feb 10, 2023 3.590 3.590 3.400 3.463 13,338 -0.11(-2.99%)
Feb 09, 2023 3.740 3.800 3.511 3.570 7,177 -0.21(-5.54%)
Feb 08, 2023 3.900 3.900 3.620 3.779 19,436 -0.04(-0.93%)
Feb 07, 2023 3.940 3.940 3.714 3.815 16,919 -0.06(-1.68%)
Feb 06, 2023 4.090 4.090 3.681 3.880 36,896 -0.04(-0.89%)
Feb 03, 2023 3.900 4.000 3.815 3.915 15,084 +0.06(+1.69%)
Feb 02, 2023 3.840 4.075 3.790 3.850 36,440 +0.10(+2.67%)
Feb 01, 2023 3.500 3.850 3.470 3.750 49,838 +0.28(+8.07%)
Jan 31, 2023 3.440 3.620 3.300 3.470 19,873 +0.16(+4.83%)
Jan 30, 2023 3.500 3.500 3.300 3.310 33,469 -0.13(-3.78%)
Jan 27, 2023 3.370 3.470 3.280 3.440 5,909 +0.11(+3.31%)
Jan 26, 2023 3.440 3.440 3.299 3.330 8,227 -0.07(-2.06%)
Jan 25, 2023 3.400 3.400 3.272 3.400 8,535 +0.00(+0.00%)
Jan 24, 2023 3.270 3.400 3.220 3.400 21,561 +0.14(+4.29%)
Jan 23, 2023 2.700 3.280 2.700 3.260 48,521 +0.67(+25.87%)
Jan 20, 2023 2.560 2.600 2.530 2.590 5,448 +0.03(+1.17%)
Jan 19, 2023 2.800 2.800 2.510 2.560 10,144 -0.16(-5.73%)
Jan 18, 2023 2.730 2.730 2.561 2.716 23,256 +0.15(+5.87%)
Jan 17, 2023 2.550 2.630 2.507 2.565 17,552 +0.15(+6.43%)
Jan 13, 2023 2.540 2.554 2.380 2.410 13,716 -0.23(-8.60%)
Jan 12, 2023 2.720 2.720 2.570 2.637 27,445 -0.09(-3.32%)
Jan 11, 2023 2.850 2.873 2.650 2.728 11,398 -0.06(-2.24%)
Jan 10, 2023 2.990 3.280 2.670 2.790 74,367 -0.16(-5.42%)
Jan 09, 2023 2.870 2.950 2.730 2.950 10,985 +0.17(+6.12%)
Jan 06, 2023 2.740 2.831 2.670 2.780 7,762 +0.12(+4.51%)
Jan 05, 2023 2.520 2.697 2.520 2.660 6,099 +0.03(+1.14%)
Jan 04, 2023 2.480 2.630 2.450 2.630 14,827 +0.35(+15.35%)
Jan 03, 2023 2.280 2.320 2.220 2.280 7,072 +0.15(+7.04%)
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%)
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.