ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3591 -0.0205 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.3682 0.3682 0.3321 0.3591 319,095 -0.02(-5.40%)
Dec 30, 2025 0.3700 0.3843 0.3366 0.3796 462,188 -0.01(-1.63%)
Dec 29, 2025 0.4343 0.4343 0.3552 0.3859 801,070 -0.05(-11.25%)
Dec 26, 2025 0.4487 0.4498 0.4241 0.4348 309,476 -0.04(-7.49%)
Dec 24, 2025 0.4298 0.4700 0.4120 0.4700 313,285 +0.01(+3.05%)
Dec 23, 2025 0.5000 0.5000 0.3950 0.4561 515,254 -0.06(-12.27%)
Dec 22, 2025 0.4141 0.5245 0.3999 0.5199 1,341,522 +0.10(+24.98%)
Dec 19, 2025 0.5132 0.5132 0.3980 0.4160 1,834,584 -0.11(-20.28%)
Dec 18, 2025 0.6604 0.6700 0.4500 0.5218 37,423,264 -0.28(-34.78%)
Dec 17, 2025 0.9200 0.9232 0.8000 0.8001 149,292 -0.15(-15.60%)
Dec 16, 2025 1.110 1.130 0.7500 0.9480 477,758 -0.17(-15.36%)
Dec 15, 2025 1.130 1.370 1.070 1.120 1,001,135 +0.01(+0.90%)
Dec 12, 2025 1.070 1.200 1.070 1.110 64,232 -0.02(-1.77%)
Dec 11, 2025 1.160 1.207 1.070 1.130 33,747 -0.03(-2.59%)
Dec 10, 2025 1.180 1.220 1.150 1.160 16,767 -0.02(-1.94%)
Dec 09, 2025 1.200 1.200 1.172 1.183 22,842 -0.02(-1.42%)
Dec 08, 2025 1.180 1.230 1.170 1.200 11,680 +0.01(+0.84%)
Dec 05, 2025 1.240 1.241 1.190 1.190 20,462 +0.01(+0.59%)
Dec 04, 2025 1.190 1.230 1.170 1.183 12,223 -0.01(-0.84%)
Dec 03, 2025 1.120 1.220 1.120 1.193 12,140 +0.04(+3.74%)
Dec 02, 2025 1.210 1.210 1.150 1.150 31,437 -0.08(-6.50%)
Dec 01, 2025 1.300 1.300 1.201 1.230 29,610 +0.00(+0.00%)
Nov 28, 2025 1.170 1.269 1.170 1.230 7,773 +0.04(+3.36%)
Nov 26, 2025 1.140 1.235 1.100 1.190 55,018 +0.05(+4.39%)
Nov 25, 2025 1.140 1.170 1.100 1.140 47,219 +0.05(+4.59%)
Nov 24, 2025 1.070 1.154 1.050 1.090 18,517 +0.05(+4.81%)
Nov 21, 2025 1.010 1.089 0.9823 1.040 54,662 +0.04(+4.00%)
Nov 20, 2025 1.100 1.100 0.9800 1.000 40,161 -0.08(-7.83%)
Nov 19, 2025 1.140 1.220 1.080 1.085 25,965 -0.08(-7.26%)
Nov 18, 2025 1.130 1.175 1.070 1.170 34,071 +0.07(+6.07%)
Nov 17, 2025 1.170 1.170 1.103 1.103 30,402 -0.06(-4.91%)
Nov 14, 2025 1.160 1.176 1.110 1.160 36,605 +0.00(+0.00%)
Nov 13, 2025 1.170 1.220 1.147 1.160 158,985 -0.02(-1.69%)
Nov 12, 2025 1.220 1.260 1.100 1.180 53,840 -0.05(-4.07%)
Nov 11, 2025 1.280 1.316 1.180 1.230 95,669 -0.05(-3.91%)
Nov 10, 2025 1.210 1.380 1.170 1.280 295,674 +0.06(+4.92%)
Nov 07, 2025 1.230 1.250 1.100 1.220 56,998 -0.05(-3.94%)
Nov 06, 2025 1.330 1.343 1.230 1.270 280,089 -0.09(-6.62%)
Nov 05, 2025 1.330 1.430 1.300 1.360 54,392 +0.01(+0.74%)
Nov 04, 2025 1.470 1.470 1.340 1.350 70,145 -0.18(-11.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.