Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Last Mile Solutions Inc Cl A (NQ: ELMS )

0.1884 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.670 7.990 7.420 7.930 1,220,610 +0.10(+1.28%)
Nov 29, 2021 8.080 8.100 7.790 7.830 296,112 -0.12(-1.51%)
Nov 26, 2021 8.020 8.110 7.800 7.950 170,916 -0.24(-2.93%)
Nov 24, 2021 7.790 8.220 7.410 8.190 416,830 +0.36(+4.60%)
Nov 23, 2021 8.010 8.230 7.460 7.830 594,575 -0.28(-3.45%)
Nov 22, 2021 8.440 8.440 7.850 8.110 401,972 -0.33(-3.91%)
Nov 19, 2021 8.060 8.470 8.050 8.440 601,392 +0.25(+3.05%)
Nov 18, 2021 8.650 8.260 8.120 8.190 522,526 -0.43(-4.99%)
Nov 17, 2021 8.870 8.895 8.500 8.620 350,663 -0.18(-2.05%)
Nov 16, 2021 8.900 9.200 8.630 8.800 410,910 -0.18(-2.00%)
Nov 15, 2021 9.030 9.099 8.655 8.980 716,602 -0.03(-0.33%)
Nov 12, 2021 8.890 9.490 8.890 9.010 665,524 +0.02(+0.22%)
Nov 11, 2021 7.950 9.170 7.520 8.990 1,515,322 +0.60(+7.15%)
Nov 10, 2021 8.500 8.390 630,440 -0.17(-1.99%)
Nov 09, 2021 8.810 9.000 8.432 8.560 628,224 -0.20(-2.28%)
Nov 08, 2021 8.300 8.760 8.160 8.760 868,346 +0.73(+9.09%)
Nov 05, 2021 8.250 8.255 7.950 8.030 373,977 -0.28(-3.37%)
Nov 04, 2021 8.000 8.360 7.760 8.310 519,788 +0.39(+4.92%)
Nov 03, 2021 8.340 8.340 7.720 7.920 791,686 -0.32(-3.88%)
Nov 02, 2021 8.580 8.590 8.090 8.240 425,113 -0.34(-3.96%)
Nov 01, 2021 8.930 8.870 8.520 8.580 737,266 -0.29(-3.27%)
Oct 29, 2021 8.650 9.170 8.650 8.870 873,875 +0.26(+3.02%)
Oct 28, 2021 8.130 8.679 7.960 8.610 819,217 +0.52(+6.43%)
Oct 27, 2021 8.240 8.370 8.040 8.090 433,558 -0.29(-3.46%)
Oct 26, 2021 8.400 8.170 8.380 683,948 +0.00(+0.00%)
Oct 25, 2021 7.140 8.390 7.140 8.380 1,087,297 +1.25(+17.53%)
Oct 22, 2021 7.150 7.200 7.020 7.130 322,677 -0.07(-0.97%)
Oct 21, 2021 7.400 7.540 7.160 7.200 339,644 -0.20(-2.70%)
Oct 20, 2021 7.220 7.580 7.220 7.400 256,108 +0.14(+1.93%)
Oct 19, 2021 7.430 7.430 7.220 7.260 267,251 -0.07(-0.95%)
Oct 18, 2021 7.290 7.550 7.200 7.330 532,621 +0.07(+0.96%)
Oct 15, 2021 7.580 7.666 7.110 7.260 454,803 -0.33(-4.35%)
Oct 14, 2021 7.200 7.650 7.160 7.590 712,960 +0.50(+7.05%)
Oct 13, 2021 6.820 7.100 6.650 7.090 378,805 +0.37(+5.51%)
Oct 12, 2021 6.670 6.740 6.471 6.720 345,586 +0.14(+2.13%)
Oct 11, 2021 6.850 6.850 6.560 6.580 379,314 -0.33(-4.78%)
Oct 08, 2021 7.079 7.079 6.660 6.910 427,403 +0.04(+0.58%)
Oct 07, 2021 6.700 7.050 6.600 6.870 752,391 +0.29(+4.41%)
Oct 06, 2021 6.730 6.790 6.430 6.580 476,743 -0.16(-2.37%)
Oct 05, 2021 6.880 6.880 6.650 6.740 396,194 -0.08(-1.17%)
Oct 04, 2021 7.260 7.260 6.810 6.820 591,397 -0.38(-5.28%)
Oct 01, 2021 7.440 7.499 7.170 7.200 554,455 -0.19(-2.57%)
Sep 30, 2021 7.720 7.750 7.280 7.390 820,744 -0.27(-3.52%)
Sep 29, 2021 7.720 8.040 7.660 7.660 476,436 -0.03(-0.39%)
Sep 28, 2021 7.810 7.920 7.550 7.690 266,018 -0.20(-2.53%)
Sep 27, 2021 7.620 8.000 7.530 7.890 399,135 +0.25(+3.27%)
Sep 24, 2021 7.920 7.920 7.620 7.640 409,727 -0.31(-3.90%)
Sep 23, 2021 7.920 8.019 7.650 7.950 639,208 +0.05(+0.63%)
Sep 22, 2021 7.560 8.059 7.430 7.900 1,125,342 +0.74(+10.34%)
Sep 21, 2021 7.530 7.650 7.160 7.160 653,537 -0.23(-3.11%)
Sep 20, 2021 7.300 7.870 7.260 7.390 868,873 -0.06(-0.81%)
Sep 17, 2021 7.520 7.650 7.420 7.450 2,811,962 -0.06(-0.80%)
Sep 16, 2021 7.690 7.790 7.510 7.510 800,751 -0.12(-1.57%)
Sep 15, 2021 7.900 8.090 7.620 7.630 926,827 -0.28(-3.54%)
Sep 14, 2021 8.120 8.300 7.880 7.910 310,886 -0.23(-2.83%)
Sep 13, 2021 8.220 8.290 7.970 8.140 397,337 -0.02(-0.25%)
Sep 10, 2021 8.650 8.670 8.140 8.160 456,437 -0.26(-3.09%)
Sep 09, 2021 8.250 8.590 8.230 8.420 287,498 +0.09(+1.08%)
Sep 08, 2021 8.210 8.430 8.120 8.330 409,782 +0.15(+1.83%)
Sep 07, 2021 8.690 8.720 8.050 8.180 624,110 -0.38(-4.44%)
Sep 03, 2021 8.350 8.630 8.300 8.560 494,124 +0.16(+1.90%)
Sep 02, 2021 8.090 8.400 7.900 8.400 514,776 +0.40(+5.00%)
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.