Skip to main content

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

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.