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 )

2.290 -0.017 (-0.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 1.750 2.389 1.739 2.240 184,591 +0.47(+26.55%)
Jan 31, 2024 1.420 2.020 1.420 1.770 289,489 +0.31(+21.23%)
Jan 30, 2024 1.350 1.500 1.340 1.460 58,643 +0.07(+5.04%)
Jan 29, 2024 1.420 1.420 1.360 1.390 31,083 +0.05(+3.73%)
Jan 26, 2024 1.310 1.530 1.210 1.340 275,331 +0.14(+11.67%)
Jan 25, 2024 1.120 1.220 1.120 1.200 270,714 +0.08(+7.62%)
Jan 24, 2024 1.170 1.170 1.115 1.115 4,314 -0.06(-5.51%)
Jan 23, 2024 1.180 1.190 1.156 1.180 7,536 +0.00(+0.43%)
Jan 22, 2024 1.140 1.200 1.140 1.175 8,147 +0.00(+0.10%)
Jan 19, 2024 1.160 1.250 1.120 1.174 18,662 +0.04(+3.88%)
Jan 18, 2024 1.165 1.165 1.120 1.130 3,079 -0.02(-1.74%)
Jan 17, 2024 1.170 1.240 1.150 1.150 15,307 -0.01(-0.86%)
Jan 16, 2024 1.250 1.250 1.160 1.160 5,813 -0.09(-7.20%)
Jan 12, 2024 1.320 1.320 1.250 1.250 6,436 +0.01(+1.21%)
Jan 11, 2024 1.310 1.310 1.230 1.235 14,386 -0.03(-2.76%)
Jan 10, 2024 1.250 1.290 1.210 1.270 6,278 +0.00(+0.00%)
Jan 09, 2024 1.170 1.270 1.170 1.270 31,015 +0.10(+8.55%)
Jan 08, 2024 1.180 1.240 1.170 1.170 22,293 +0.01(+0.86%)
Jan 05, 2024 1.190 1.190 1.150 1.160 5,574 -0.03(-2.52%)
Jan 04, 2024 1.180 1.260 1.170 1.190 6,813 -0.03(-2.46%)
Jan 03, 2024 1.210 1.240 1.190 1.220 3,521 -0.04(-3.17%)
Jan 02, 2024 1.280 1.420 1.251 1.260 27,609 -0.10(-7.35%)
Dec 29, 2023 1.320 1.365 1.220 1.360 26,515 +0.07(+5.43%)
Dec 28, 2023 1.280 1.380 1.250 1.290 30,535 -0.03(-2.27%)
Dec 27, 2023 1.320 1.390 1.280 1.320 24,199 +0.05(+3.94%)
Dec 26, 2023 1.140 1.390 1.140 1.270 18,090 +0.08(+6.72%)
Dec 22, 2023 1.150 1.250 1.150 1.190 20,179 +0.07(+6.24%)
Dec 21, 2023 1.170 1.170 1.100 1.120 24,093 +0.00(+0.01%)
Dec 20, 2023 1.260 1.278 1.090 1.120 29,940 -0.11(-8.94%)
Dec 19, 2023 1.280 1.310 1.230 1.230 13,752 -0.05(-3.91%)
Dec 18, 2023 1.296 1.335 1.280 1.280 10,985 -0.03(-2.29%)
Dec 15, 2023 1.420 1.420 1.310 1.310 7,973 -0.05(-3.68%)
Dec 14, 2023 1.300 1.449 1.270 1.360 15,298 +0.02(+1.49%)
Dec 13, 2023 1.250 1.370 1.221 1.340 14,633 +0.07(+5.51%)
Dec 12, 2023 1.240 1.280 1.200 1.270 11,312 +0.00(+0.00%)
Dec 11, 2023 1.260 1.280 1.260 1.270 9,527 -0.01(-0.78%)
Dec 08, 2023 1.320 1.320 1.260 1.280 12,937 +0.02(+1.59%)
Dec 07, 2023 1.090 1.280 1.090 1.260 30,240 +0.15(+13.51%)
Dec 06, 2023 1.150 1.150 1.060 1.110 22,107 +0.02(+1.83%)
Dec 05, 2023 1.170 1.222 1.090 1.090 24,224 -0.19(-14.84%)
Dec 04, 2023 1.330 1.330 1.260 1.280 17,813 -0.08(-5.88%)
Dec 01, 2023 1.360 1.370 1.310 1.360 7,325 -0.02(-1.45%)
Nov 30, 2023 1.400 1.430 1.336 1.380 17,615 -0.04(-2.82%)
Nov 29, 2023 1.470 1.470 1.420 1.420 5,517 -0.02(-1.39%)
Nov 28, 2023 1.490 1.510 1.440 1.440 6,591 +0.00(+0.00%)
Nov 27, 2023 1.510 1.510 1.440 1.440 27,843 -0.08(-5.29%)
Nov 24, 2023 1.430 1.530 1.405 1.520 21,314 +0.09(+6.32%)
Nov 22, 2023 1.540 1.540 1.375 1.430 36,043 -0.04(-2.72%)
Nov 21, 2023 1.490 1.580 1.400 1.470 22,693 -0.05(-3.48%)
Nov 20, 2023 1.490 1.540 1.400 1.523 21,476 +0.09(+6.50%)
Nov 17, 2023 1.190 1.460 1.180 1.430 35,351 +0.24(+20.17%)
Nov 16, 2023 1.201 1.260 1.080 1.190 24,579 -0.09(-7.03%)
Nov 15, 2023 1.380 1.380 1.080 1.280 55,787 -0.10(-7.25%)
Nov 14, 2023 1.590 1.600 1.170 1.380 105,628 -0.12(-8.00%)
Nov 13, 2023 1.180 1.500 1.080 1.500 224,637 +0.35(+30.43%)
Nov 10, 2023 0.9800 1.220 0.9191 1.150 169,810 +0.12(+11.65%)
Nov 09, 2023 1.220 1.220 1.030 1.030 79,161 -0.10(-8.85%)
Nov 08, 2023 1.320 1.350 1.120 1.130 34,739 -0.20(-15.04%)
Nov 07, 2023 1.361 1.400 1.330 1.330 17,283 -0.02(-1.48%)
Nov 06, 2023 1.460 1.470 1.350 1.350 6,998 -0.15(-10.00%)
Nov 03, 2023 1.440 1.530 1.430 1.500 14,477 +0.08(+5.63%)
Nov 02, 2023 1.385 1.450 1.351 1.420 8,058 +0.02(+1.43%)
Nov 01, 2023 1.360 1.440 1.360 1.400 24,557 +0.00(+0.00%)
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%)
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%)
Jul 03, 2023 2.100 2.120 2.050 2.070 2,371 -0.03(-1.43%)
Jun 30, 2023 2.150 2.150 2.030 2.100 7,556 +0.03(+1.45%)
Jun 29, 2023 2.067 2.110 2.025 2.070 4,400 +0.03(+1.47%)
Jun 28, 2023 2.080 2.170 2.020 2.040 9,002 -0.10(-4.67%)
Jun 27, 2023 2.090 2.140 2.069 2.140 3,910 +0.02(+0.94%)
Jun 26, 2023 2.130 2.130 2.080 2.120 5,614 -0.08(-3.64%)
Jun 23, 2023 2.090 2.200 2.030 2.200 23,484 +0.05(+2.33%)
Jun 22, 2023 2.096 2.160 2.096 2.150 1,527 +0.03(+1.42%)
Jun 21, 2023 2.060 2.140 2.060 2.120 3,651 +0.03(+1.44%)
Jun 20, 2023 2.100 2.180 2.056 2.090 11,213 -0.09(-4.13%)
Jun 16, 2023 2.200 2.200 2.120 2.180 9,485 +0.03(+1.40%)
Jun 15, 2023 2.000 2.150 2.000 2.150 7,313 -0.32(-12.95%)
May 08, 2023 2.300 2.500 2.220 2.470 23,167 +0.22(+9.55%)
May 05, 2023 2.250 2.300 2.238 2.255 6,681 +0.04(+2.01%)
May 04, 2023 2.400 2.400 2.000 2.210 40,768 -0.13(-5.56%)
May 03, 2023 2.490 2.510 2.340 2.340 11,609 -0.13(-5.26%)
May 02, 2023 2.350 2.470 2.350 2.470 4,605 +0.19(+8.33%)
May 01, 2023 2.370 2.370 2.280 2.280 5,396 -0.06(-2.56%)
Apr 28, 2023 2.250 2.379 2.250 2.340 6,255 +0.06(+2.63%)
Apr 27, 2023 2.369 2.370 2.166 2.280 16,725 +0.02(+0.75%)
Apr 26, 2023 2.250 2.370 2.110 2.263 14,993 -0.05(-2.03%)
Apr 25, 2023 2.500 2.670 2.300 2.310 13,860 -0.21(-8.51%)
Apr 24, 2023 2.620 2.790 2.525 2.525 9,563 -0.21(-7.58%)
Apr 21, 2023 2.700 2.750 2.700 2.732 3,403 +0.08(+3.10%)
Apr 20, 2023 2.690 2.700 2.645 2.650 2,480 +0.00(+0.00%)
Apr 19, 2023 2.580 2.650 2.570 2.650 5,320 -0.03(-1.12%)
Apr 18, 2023 2.754 2.754 2.670 2.680 11,909 +0.01(+0.33%)
Apr 17, 2023 2.870 2.870 2.604 2.671 21,292 -0.22(-7.51%)
Apr 14, 2023 2.770 2.888 2.710 2.888 16,276 +0.01(+0.28%)
Apr 13, 2023 2.850 2.960 2.808 2.880 3,953 -0.03(-1.03%)
Apr 12, 2023 2.920 2.950 2.887 2.910 7,075 -0.01(-0.40%)
Apr 11, 2023 2.953 2.980 2.870 2.922 13,439 +0.00(+0.06%)
Apr 10, 2023 2.920 2.925 2.850 2.920 5,966 +0.01(+0.34%)
Apr 06, 2023 2.800 2.968 2.800 2.910 5,030 +0.03(+1.04%)
Apr 05, 2023 2.910 2.926 2.580 2.880 32,530 -0.03(-0.90%)
Apr 04, 2023 2.960 2.960 2.750 2.906 13,491 -0.05(-1.82%)
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.