Electric Last Mile Solutions Inc WT (NQ: ELMSW )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.1100 0.1151 0.0900 0.0900 35,351 -0.01(-11.85%)
May 18, 2022 0.1099 0.1099 0.0968 0.1021 11,201 +0.01(+11.34%)
May 17, 2022 0.1001 0.1025 0.0861 0.0917 14,693 -0.00(-3.78%)
May 13, 2022 0.0953 2 +0.00(+0.32%)
May 12, 2022 0.1190 0.1190 0.0800 0.0950 75,153 +0.00(+5.44%)
May 11, 2022 0.0901 0.1000 0.0900 0.0901 8,989 -0.01(-14.03%)
May 10, 2022 0.1050 0.1050 0.0900 0.1048 19,937 +0.02(+18.02%)
May 09, 2022 0.0920 0.1144 0.0800 0.0888 22,644 -0.00(-3.69%)
May 06, 2022 0.1174 0.1174 0.0911 0.0922 34,583 -0.03(-21.47%)
May 04, 2022 0.1174 71 +0.01(+6.63%)
May 03, 2022 0.1101 0.1101 0.1101 0.1101 215 -0.02(-18.44%)
May 02, 2022 0.1350 0.1350 0.1350 0.1350 479 -0.01(-9.88%)
Apr 29, 2022 0.1500 0.1500 0.1498 0.1498 9,945 +0.04(+36.18%)
Apr 28, 2022 0.1599 0.1599 0.1100 0.1100 1,784 -0.03(-18.52%)
Apr 27, 2022 0.1500 0.1500 0.1350 0.1350 13,844 -0.01(-3.71%)
Apr 26, 2022 0.1402 0.1402 0.1402 0.1402 1,566 -0.00(-0.64%)
Apr 25, 2022 0.1400 0.1500 0.1400 0.1411 5,214 -0.01(-5.11%)
Apr 22, 2022 0.1400 0.1487 0.1201 0.1487 18,847 -0.00(-0.87%)
Apr 21, 2022 0.1900 0.1900 0.1200 0.1500 3,315 -0.01(-3.23%)
Apr 20, 2022 0.1550 0.1550 0.1550 0.1550 1,163 -0.02(-9.94%)
Apr 19, 2022 0.1718 0.1800 0.1718 0.1721 5,152 +0.00(+1.77%)
Apr 18, 2022 0.1899 0.1899 0.1508 0.1691 2,899 +0.02(+12.21%)
Apr 14, 2022 0.1899 0.1900 0.1385 0.1507 10,442 -0.01(-5.87%)
Apr 13, 2022 0.1551 0.1800 0.1550 0.1601 3,810 +0.01(+3.29%)
Apr 12, 2022 0.2097 0.2097 0.1550 0.1550 11,233 -0.05(-22.50%)
Apr 11, 2022 0.2299 0.2299 0.1828 0.2000 11,505 +0.02(+11.11%)
Apr 08, 2022 0.2100 0.2100 0.1800 0.1800 14,414 -0.01(-5.31%)
Apr 07, 2022 0.1901 0.1901 0.1901 0.1901 177 -0.02(-9.48%)
Apr 06, 2022 0.2000 0.2100 0.1800 0.2100 31,709 +0.00(+0.05%)
Apr 05, 2022 0.2100 0.2100 0.1800 0.2099 15,535 -0.00(-0.05%)
Apr 04, 2022 0.2000 0.2100 0.1801 0.2100 45,233 +0.01(+5.00%)
Apr 01, 2022 0.2001 0.2100 0.1950 0.2000 19,453 -0.00(-0.65%)
Mar 31, 2022 0.2003 0.2100 0.2000 0.2013 40,501 -0.02(-10.53%)
Mar 30, 2022 0.1801 0.2397 0.1801 0.2250 37,573 -0.01(-6.21%)
Mar 29, 2022 0.2202 0.2505 0.2202 0.2399 32,410 +0.03(+13.37%)
Mar 28, 2022 0.2200 0.2200 0.2000 0.2116 7,424 -0.04(-15.36%)
Mar 25, 2022 0.2600 0.2800 0.2500 0.2500 2,931 -0.04(-13.79%)
Mar 24, 2022 0.2400 0.2900 0.2400 0.2900 25,701 +0.05(+20.68%)
Mar 23, 2022 0.1801 0.2799 0.1801 0.2403 49,900 +0.02(+10.23%)
Mar 22, 2022 0.2275 0.2800 0.1995 0.2180 21,075 -0.07(-24.70%)
Mar 21, 2022 0.2900 0.2900 0.2275 0.2895 10,982 -0.01(-2.85%)
Mar 18, 2022 0.2800 0.2980 0.2200 0.2980 76,996 +0.08(+36.14%)
Mar 17, 2022 0.1300 0.2490 0.1203 0.2189 144,836 +0.09(+71.69%)
Mar 16, 2022 0.0970 0.1334 0.0900 0.1275 117,187 +0.03(+31.44%)
Mar 15, 2022 0.1000 0.1000 0.0800 0.0970 145,547 -0.00(-1.92%)
Mar 14, 2022 0.2200 0.2200 0.0880 0.0989 433,091 -0.14(-58.79%)
Mar 11, 2022 0.2501 0.2557 0.2400 0.2400 53,347 -0.03(-10.48%)
Mar 10, 2022 0.3000 0.3099 0.2412 0.2681 10,975 -0.00(-0.30%)
Mar 09, 2022 0.2500 0.2975 0.2410 0.2689 26,637 -0.02(-7.28%)
Mar 08, 2022 0.2500 0.3000 0.2500 0.2900 25,965 +0.02(+7.01%)
Mar 07, 2022 0.2400 0.2710 0.2350 0.2710 29,473 +0.03(+10.61%)
Mar 04, 2022 0.2400 0.2499 0.2400 0.2450 3,401 -0.00(-1.25%)
Mar 03, 2022 0.2650 0.2729 0.2400 0.2481 13,248 -0.01(-3.65%)
Mar 02, 2022 0.2300 0.2799 0.2300 0.2575 2,910 +0.04(+17.05%)
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.