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 (%)
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%)
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.