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

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.850 1.890 1.780 1.790 11,429 -0.04(-2.13%)
Oct 29, 2024 1.840 1.909 1.816 1.829 9,941 -0.04(-2.19%)
Oct 28, 2024 1.910 1.910 1.840 1.870 7,896 +0.03(+1.82%)
Oct 25, 2024 1.770 1.930 1.770 1.837 49,677 +0.03(+1.47%)
Oct 24, 2024 1.913 1.913 1.750 1.810 57,222 -0.11(-5.73%)
Oct 23, 2024 2.040 2.070 1.920 1.920 45,400 -0.11(-5.42%)
Oct 22, 2024 2.010 2.110 1.998 2.030 44,844 -0.01(-0.49%)
Oct 21, 2024 2.110 2.130 2.020 2.040 10,805 -0.07(-3.32%)
Oct 18, 2024 1.930 2.120 1.900 2.110 31,341 +0.19(+9.90%)
Oct 17, 2024 1.930 1.990 1.839 1.920 49,620 -0.04(-2.04%)
Oct 16, 2024 1.690 1.960 1.680 1.960 45,717 +0.22(+12.64%)
Oct 15, 2024 1.760 1.760 1.700 1.740 11,100 -0.01(-0.57%)
Oct 14, 2024 1.740 1.760 1.731 1.750 5,329 +0.01(+0.57%)
Oct 11, 2024 1.750 1.770 1.730 1.740 2,590 -0.01(-0.57%)
Oct 10, 2024 1.760 1.844 1.750 1.750 12,831 -0.04(-2.23%)
Oct 09, 2024 1.830 1.910 1.770 1.790 22,219 +0.00(+0.00%)
Oct 08, 2024 1.830 1.830 1.790 1.790 14,169 -0.03(-1.65%)
Oct 07, 2024 1.812 1.900 1.810 1.820 16,974 +0.03(+1.68%)
Oct 04, 2024 1.880 1.880 1.770 1.790 19,602 -0.01(-0.56%)
Oct 03, 2024 1.750 1.860 1.750 1.800 16,232 +0.02(+0.89%)
Oct 02, 2024 1.750 1.800 1.750 1.784 15,191 +0.01(+0.80%)
Oct 01, 2024 1.800 1.800 1.690 1.770 25,957 -0.03(-1.67%)
Sep 30, 2024 1.870 1.870 1.700 1.800 22,249 -0.11(-5.76%)
Sep 27, 2024 1.900 1.910 1.830 1.910 8,579 +0.00(+0.00%)
Sep 26, 2024 1.770 1.930 1.770 1.910 28,378 +0.04(+2.14%)
Sep 25, 2024 1.836 1.870 1.774 1.870 15,483 -0.02(-1.06%)
Sep 24, 2024 1.920 1.940 1.840 1.890 11,010 -0.01(-0.53%)
Sep 23, 2024 1.980 1.980 1.850 1.900 18,777 -0.05(-2.56%)
Sep 20, 2024 1.760 1.950 1.730 1.950 36,233 +0.10(+5.41%)
Sep 19, 2024 1.960 1.960 1.830 1.850 26,863 -0.04(-2.12%)
Sep 18, 2024 1.740 1.950 1.680 1.890 54,289 +0.08(+4.42%)
Sep 17, 2024 1.860 1.880 1.800 1.810 4,094 -0.03(-1.63%)
Sep 16, 2024 1.890 1.900 1.810 1.840 11,903 -0.07(-3.66%)
Sep 13, 2024 1.820 2.100 1.820 1.910 124,016 +0.09(+4.95%)
Sep 12, 2024 1.660 1.830 1.660 1.820 27,851 +0.11(+6.43%)
Sep 11, 2024 1.670 1.800 1.665 1.710 9,630 +0.01(+0.59%)
Sep 10, 2024 1.700 1.740 1.660 1.700 8,856 -0.05(-2.86%)
Sep 09, 2024 1.650 1.770 1.640 1.750 8,949 +0.05(+2.94%)
Sep 06, 2024 1.610 1.710 1.590 1.700 12,658 +0.04(+2.41%)
Sep 05, 2024 1.570 1.710 1.570 1.660 34,939 +0.07(+4.40%)
Sep 04, 2024 1.730 1.730 1.570 1.590 73,468 -0.17(-9.66%)
Sep 03, 2024 1.840 1.840 1.696 1.760 33,724 -0.10(-5.38%)
Aug 30, 2024 1.880 1.890 1.830 1.860 43,600 -0.02(-1.33%)
Aug 29, 2024 1.700 1.930 1.650 1.885 137,832 +0.04(+2.45%)
Aug 28, 2024 1.880 1.905 1.730 1.840 150,614 -0.28(-13.21%)
Aug 27, 2024 2.220 2.300 1.770 2.120 2,512,329 -0.07(-3.20%)
Aug 26, 2024 2.460 2.600 2.080 2.190 76,119 -0.35(-13.78%)
Aug 23, 2024 2.230 2.611 2.230 2.540 76,638 +0.25(+10.92%)
Aug 22, 2024 2.120 2.330 2.080 2.290 117,413 +0.17(+8.02%)
Aug 21, 2024 2.100 2.130 2.080 2.120 36,904 +0.04(+1.92%)
Aug 20, 2024 1.950 2.150 1.860 2.080 65,514 +0.06(+2.97%)
Aug 19, 2024 1.770 2.020 1.750 2.020 78,641 +0.23(+12.85%)
Aug 16, 2024 1.810 1.850 1.780 1.790 19,912 -0.01(-0.56%)
Aug 15, 2024 1.590 1.840 1.581 1.800 40,773 +0.20(+12.44%)
Aug 14, 2024 1.610 1.620 1.570 1.601 8,513 -0.07(-4.14%)
Aug 13, 2024 1.720 1.800 1.650 1.670 26,072 -0.09(-5.11%)
Aug 12, 2024 1.750 1.850 1.637 1.760 29,405 +0.01(+0.57%)
Aug 09, 2024 1.600 1.750 1.600 1.750 24,643 +0.12(+7.36%)
Aug 08, 2024 1.594 1.655 1.560 1.630 6,491 +0.03(+1.87%)
Aug 07, 2024 1.680 1.737 1.600 1.600 6,696 -0.06(-3.61%)
Aug 06, 2024 1.580 1.800 1.580 1.660 4,703 -0.01(-0.60%)
Aug 05, 2024 1.650 1.790 1.650 1.670 9,459 +0.05(+3.09%)
Aug 02, 2024 1.620 1.655 1.620 1.620 857 -0.08(-4.71%)
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.