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 )

2.250 -0.050 (-2.17%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 1.361 1.410 1.361 1.400 2,786 -0.04(-2.78%)
Oct 30, 2023 1.340 1.470 1.330 1.440 9,864 +0.06(+4.35%)
Oct 27, 2023 1.448 1.448 1.353 1.380 9,059 -0.05(-3.50%)
Oct 26, 2023 1.340 1.453 1.323 1.430 10,079 +0.08(+5.93%)
Oct 25, 2023 1.480 1.490 1.330 1.350 7,811 -0.14(-9.40%)
Oct 24, 2023 1.500 1.650 1.370 1.490 65,506 -0.06(-4.06%)
Oct 23, 2023 1.550 1.650 1.535 1.553 6,204 -0.05(-2.94%)
Oct 20, 2023 1.770 1.770 1.564 1.600 18,073 -0.18(-10.11%)
Oct 19, 2023 1.770 1.840 1.770 1.780 14,811 -0.03(-1.66%)
Oct 18, 2023 1.890 1.890 1.770 1.810 20,320 +0.04(+2.26%)
Oct 17, 2023 1.620 1.850 1.550 1.770 25,836 +0.05(+2.91%)
Oct 16, 2023 1.590 1.790 1.540 1.720 13,740 +0.15(+9.21%)
Oct 13, 2023 1.590 1.600 1.500 1.575 15,043 +0.01(+0.96%)
Oct 12, 2023 1.590 1.590 1.515 1.560 6,117 -0.00(-0.32%)
Oct 11, 2023 1.490 1.591 1.490 1.565 13,100 +0.05(+3.64%)
Oct 10, 2023 1.500 1.640 1.500 1.510 22,149 -0.02(-1.31%)
Oct 09, 2023 1.550 1.590 1.482 1.530 3,685 -0.01(-0.65%)
Oct 06, 2023 1.540 1.700 1.500 1.540 25,318 +0.04(+2.67%)
Oct 05, 2023 1.430 1.530 1.430 1.500 24,339 +0.06(+4.53%)
Oct 04, 2023 1.560 1.560 1.420 1.435 34,445 -0.11(-7.42%)
Oct 03, 2023 1.550 1.560 1.506 1.550 8,463 +0.00(+0.00%)
Oct 02, 2023 1.460 1.550 1.461 1.550 28,664 -0.03(-1.90%)
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%)
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.