Skip to main content

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

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.850 1.900 1.780 1.850 5,554 -0.05(-2.63%)
Jul 11, 2024 1.820 1.930 1.618 1.900 34,388 +0.06(+3.26%)
Jul 10, 2024 1.880 1.890 1.702 1.840 12,694 +0.20(+12.20%)
Jul 09, 2024 1.570 1.640 1.570 1.640 4,470 +0.08(+5.13%)
Jul 08, 2024 1.740 1.800 1.511 1.560 36,380 -0.18(-10.34%)
Jul 05, 2024 1.800 1.900 1.700 1.740 18,018 -0.11(-5.95%)
Jul 03, 2024 1.890 1.960 1.800 1.850 14,595 -0.07(-3.65%)
Jul 02, 2024 1.880 2.030 1.870 1.920 22,011 +0.02(+1.05%)
Jul 01, 2024 1.940 2.020 1.800 1.900 47,642 -0.01(-0.52%)
Jun 28, 2024 1.470 2.270 1.362 1.910 182,452 +0.42(+28.19%)
Jun 27, 2024 1.340 1.550 1.340 1.490 30,711 +0.15(+11.19%)
Jun 26, 2024 1.330 1.374 1.301 1.340 4,817 +0.02(+1.52%)
Jun 25, 2024 1.310 1.360 1.300 1.320 10,977 +0.00(+0.00%)
Jun 24, 2024 1.360 1.370 1.300 1.320 12,833 -0.04(-2.94%)
Jun 21, 2024 1.390 1.415 1.300 1.360 61,205 -0.07(-4.90%)
Jun 20, 2024 1.730 1.750 1.310 1.430 60,910 -0.30(-17.34%)
Jun 18, 2024 1.800 1.857 1.710 1.730 88,755 -0.03(-1.70%)
Jun 17, 2024 1.280 1.860 1.280 1.760 260,307 +0.44(+33.33%)
Jun 14, 2024 1.320 1.340 1.295 1.320 4,391 -0.04(-2.94%)
Jun 13, 2024 1.260 1.400 1.260 1.360 12,885 -0.03(-2.16%)
Jun 12, 2024 1.360 1.400 1.360 1.390 5,751 +0.01(+0.72%)
Jun 11, 2024 1.330 1.440 1.330 1.380 20,748 +0.00(+0.00%)
Jun 10, 2024 1.350 1.400 1.338 1.380 7,100 -0.03(-2.13%)
Jun 07, 2024 1.385 1.440 1.346 1.410 9,073 +0.02(+1.44%)
Jun 06, 2024 1.460 1.460 1.383 1.390 7,263 -0.11(-7.33%)
Jun 05, 2024 1.440 1.548 1.440 1.500 5,781 +0.09(+6.38%)
Jun 04, 2024 1.440 1.470 1.390 1.410 4,550 -0.08(-5.37%)
Jun 03, 2024 1.580 1.640 1.490 1.490 6,687 -0.12(-7.45%)
May 31, 2024 1.490 1.680 1.490 1.610 58,318 +0.08(+5.23%)
May 30, 2024 1.550 1.550 1.511 1.530 4,622 -0.01(-0.66%)
May 29, 2024 1.510 1.570 1.510 1.540 2,977 -0.00(-0.25%)
May 28, 2024 1.500 1.580 1.455 1.544 27,504 -0.06(-3.78%)
May 24, 2024 1.579 1.635 1.551 1.605 5,548 -0.10(-5.61%)
May 23, 2024 1.681 1.700 1.595 1.700 32,235 +0.02(+1.19%)
May 22, 2024 1.500 1.740 1.350 1.680 42,491 +0.15(+9.80%)
May 21, 2024 1.400 1.540 1.390 1.530 18,485 +0.05(+3.38%)
May 20, 2024 1.570 1.600 1.340 1.480 54,162 -0.13(-8.07%)
May 17, 2024 1.650 1.700 1.470 1.610 87,971 -0.04(-2.42%)
May 16, 2024 2.050 2.060 1.550 1.650 73,391 -0.41(-19.71%)
May 15, 2024 2.080 2.100 2.050 2.055 7,741 -0.05(-2.61%)
May 14, 2024 2.090 2.150 2.000 2.110 39,161 -0.09(-4.09%)
May 13, 2024 2.240 2.240 2.170 2.200 5,551 -0.01(-0.45%)
May 10, 2024 2.370 2.370 2.200 2.210 8,350 -0.09(-3.91%)
May 09, 2024 2.210 2.350 2.200 2.300 10,169 +0.05(+2.35%)
May 08, 2024 2.250 2.340 2.170 2.247 7,888 +0.03(+1.23%)
May 07, 2024 2.310 2.310 2.190 2.220 18,799 +0.01(+0.45%)
May 06, 2024 2.180 2.300 2.130 2.210 8,515 +0.05(+2.31%)
May 03, 2024 2.180 2.240 2.100 2.160 15,651 +0.03(+1.41%)
May 02, 2024 2.150 2.170 2.130 2.130 3,511 -0.07(-3.18%)
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.