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 )

2.350 +0.170 (+7.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 29, 2023 1.510 1.640 1.510 1.580 16,133 +0.06(+3.95%)
Sep 28, 2023 1.530 1.690 1.520 1.520 30,878 -0.04(-2.56%)
Sep 27, 2023 1.750 1.800 1.510 1.560 67,536 -0.08(-4.87%)
Sep 26, 2023 1.800 1.800 1.600 1.640 19,130 +0.04(+2.49%)
Sep 25, 2023 1.520 1.730 1.600 1.600 72,187 +0.09(+5.96%)
Sep 22, 2023 1.295 1.650 1.295 1.510 86,593 +0.18(+13.53%)
Sep 21, 2023 1.360 1.430 1.210 1.330 15,534 -0.02(-1.48%)
Sep 20, 2023 1.490 1.510 1.160 1.350 35,020 -0.05(-3.57%)
Sep 19, 2023 1.470 1.550 1.395 1.400 14,166 -0.10(-6.67%)
Sep 18, 2023 1.670 1.770 1.490 1.500 42,717 -0.34(-18.48%)
Sep 15, 2023 1.670 1.849 1.600 1.840 33,750 +0.24(+15.00%)
Sep 14, 2023 1.510 1.630 1.500 1.600 7,809 +0.09(+5.96%)
Sep 13, 2023 1.520 1.640 1.500 1.510 8,968 +0.00(+0.00%)
Sep 12, 2023 1.510 1.660 1.490 1.510 54,248 +0.02(+1.34%)
Sep 11, 2023 1.580 1.580 1.430 1.490 7,451 -0.02(-1.32%)
Sep 08, 2023 1.410 1.544 1.410 1.510 10,471 +0.07(+4.86%)
Sep 07, 2023 1.580 1.686 1.410 1.440 45,684 -0.06(-4.00%)
Sep 06, 2023 1.760 1.775 1.460 1.500 43,286 -0.25(-14.29%)
Sep 05, 2023 1.910 1.910 1.750 1.750 31,666 -0.15(-7.65%)
Sep 01, 2023 2.050 2.050 1.890 1.895 30,705 -0.04(-2.32%)
Aug 31, 2023 2.130 2.130 1.901 1.940 30,954 -0.11(-5.37%)
Aug 30, 2023 2.080 2.178 2.025 2.050 26,851 -0.09(-4.21%)
Aug 29, 2023 2.117 2.210 2.060 2.140 6,071 +0.00(+0.00%)
Aug 28, 2023 2.120 2.150 2.050 2.140 9,722 -0.00(-0.10%)
Aug 25, 2023 2.180 2.281 2.120 2.142 17,425 -0.05(-2.18%)
Aug 24, 2023 2.280 2.310 2.145 2.190 9,571 -0.01(-0.45%)
Aug 23, 2023 2.330 2.330 2.190 2.200 9,043 -0.21(-8.71%)
Aug 22, 2023 2.190 2.500 2.190 2.410 19,276 +0.20(+9.05%)
Aug 21, 2023 2.280 2.400 2.165 2.210 8,223 -0.14(-5.96%)
Aug 18, 2023 2.250 2.460 2.100 2.350 22,733 +0.02(+0.86%)
Aug 17, 2023 2.272 2.430 2.272 2.330 7,734 -0.10(-4.12%)
Aug 16, 2023 2.410 2.620 2.340 2.430 20,870 +0.01(+0.41%)
Aug 15, 2023 2.210 2.420 2.100 2.420 13,369 +0.28(+13.24%)
Aug 14, 2023 2.500 2.500 2.030 2.137 73,784 -0.35(-14.17%)
Aug 11, 2023 2.700 2.750 2.401 2.490 5,816 -0.29(-10.43%)
Aug 10, 2023 2.910 2.910 2.600 2.780 10,329 +0.12(+4.51%)
Aug 09, 2023 2.750 2.970 2.660 2.660 26,590 -0.07(-2.56%)
Aug 08, 2023 2.810 2.824 2.670 2.730 4,346 -0.03(-1.09%)
Aug 07, 2023 3.010 3.010 2.740 2.760 11,704 -0.17(-5.80%)
Aug 04, 2023 3.040 3.060 2.930 2.930 5,852 -0.06(-2.01%)
Aug 03, 2023 2.930 3.130 2.845 2.990 13,722 -0.01(-0.33%)
Aug 02, 2023 3.190 3.190 2.780 3.000 25,992 -0.15(-4.61%)
Aug 01, 2023 3.220 3.300 3.034 3.145 26,744 -0.04(-1.10%)
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%)
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.