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)

1.899 -0.011 (-0.58%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.000 2.040 1.880 1.910 353,978 -0.07(-3.54%)
Apr 09, 2026 1.890 2.040 1.820 1.980 688,824 +0.09(+4.76%)
Apr 08, 2026 1.720 1.915 1.720 1.890 562,938 +0.18(+10.53%)
Apr 07, 2026 1.650 1.780 1.650 1.710 122,332 -0.02(-1.16%)
Apr 06, 2026 1.670 1.760 1.670 1.730 166,410 +0.02(+1.17%)
Apr 02, 2026 1.600 1.720 1.590 1.710 198,812 +0.03(+1.79%)
Apr 01, 2026 1.670 1.730 1.640 1.680 184,718 +0.01(+0.60%)
Mar 31, 2026 1.620 1.720 1.615 1.670 257,750 +0.02(+1.21%)
Mar 30, 2026 1.600 1.650 1.480 1.650 339,861 +0.02(+1.23%)
Mar 27, 2026 1.510 1.630 1.480 1.630 375,058 +0.06(+3.82%)
Mar 26, 2026 1.630 1.660 1.525 1.570 573,297 -0.10(-5.99%)
Mar 25, 2026 1.710 1.800 1.620 1.670 597,257 -0.04(-2.34%)
Mar 24, 2026 1.720 1.930 1.611 1.710 2,587,523 +0.01(+0.59%)
Mar 23, 2026 1.760 1.840 1.610 1.700 446,593 -0.06(-3.41%)
Mar 20, 2026 2.000 2.050 1.705 1.760 1,206,561 -0.25(-12.44%)
Mar 19, 2026 1.920 2.169 1.901 2.010 1,745,853 +0.05(+2.55%)
Mar 18, 2026 1.500 2.190 1.500 1.960 8,463,634 +0.42(+27.27%)
Mar 17, 2026 1.300 1.660 1.300 1.540 1,165,291 +0.24(+18.46%)
Mar 16, 2026 1.290 1.350 1.280 1.300 332,349 +0.01(+0.78%)
Mar 13, 2026 1.300 1.330 1.280 1.290 243,875 -0.01(-0.77%)
Mar 12, 2026 1.300 1.370 1.280 1.300 250,272 -0.03(-2.26%)
Mar 11, 2026 1.280 1.390 1.280 1.330 271,626 +0.00(+0.00%)
Mar 10, 2026 1.230 1.410 1.223 1.330 393,323 +0.07(+5.56%)
Mar 09, 2026 1.250 1.320 1.240 1.260 475,167 -0.05(-3.82%)
Mar 06, 2026 1.360 1.370 1.240 1.310 651,641 -0.08(-5.76%)
Mar 05, 2026 1.400 1.520 1.370 1.390 549,924 -0.04(-2.80%)
Mar 04, 2026 1.470 1.575 1.430 1.430 506,672 -0.08(-5.30%)
Mar 03, 2026 1.500 1.560 1.450 1.510 283,739 -0.08(-5.03%)
Mar 02, 2026 1.450 1.610 1.400 1.590 678,970 -0.01(-0.63%)
Feb 27, 2026 1.750 1.750 1.575 1.600 801,792 -0.15(-8.57%)
Feb 26, 2026 1.780 1.820 1.730 1.750 722,769 -0.07(-3.85%)
Feb 25, 2026 1.830 1.850 1.705 1.820 861,278 +0.05(+2.82%)
Feb 24, 2026 1.680 1.850 1.680 1.770 645,257 +0.06(+3.51%)
Feb 23, 2026 1.720 1.750 1.563 1.710 991,135 -0.03(-1.72%)
Feb 20, 2026 1.920 2.035 1.680 1.740 12,499,571 +0.01(+0.58%)
Feb 19, 2026 1.920 1.925 1.700 1.730 1,108,315 -0.22(-11.28%)
Feb 18, 2026 2.070 2.070 1.910 1.950 441,771 -0.07(-3.47%)
Feb 17, 2026 2.070 2.100 1.960 2.020 546,075 -0.16(-7.34%)
Feb 13, 2026 2.160 2.340 2.120 2.180 1,304,924 +0.02(+0.93%)
Feb 12, 2026 2.110 2.185 2.050 2.160 875,594 +0.00(+0.00%)
Feb 11, 2026 2.090 2.240 2.050 2.160 1,000,106 +0.06(+2.86%)
Feb 10, 2026 2.060 2.135 1.960 2.100 840,460 +0.03(+1.45%)
Feb 09, 2026 2.190 2.208 2.050 2.070 1,058,966 -0.14(-6.33%)
Feb 06, 2026 2.130 2.260 2.100 2.210 1,266,062 +0.11(+5.24%)
Feb 05, 2026 2.100 2.225 2.050 2.100 1,490,436 -0.10(-4.55%)
Feb 04, 2026 2.470 2.720 2.071 2.200 24,020,912 -0.11(-4.76%)
Feb 03, 2026 2.110 2.450 2.060 2.310 2,808,977 +0.22(+10.53%)
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.