Skip to main content

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

1.330 -0.030 (-2.21%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.260 1.400 1.260 1.360 12,885 -0.03(-2.16%)
Jun 12, 2024 1.360 1.400 1.360 1.390 5,751 +0.01(+0.72%)
Jun 11, 2024 1.330 1.440 1.330 1.380 20,748 +0.00(+0.00%)
Jun 10, 2024 1.350 1.400 1.338 1.380 7,100 -0.03(-2.13%)
Jun 07, 2024 1.385 1.440 1.346 1.410 9,073 +0.02(+1.44%)
Jun 06, 2024 1.460 1.460 1.383 1.390 7,263 -0.11(-7.33%)
Jun 05, 2024 1.440 1.548 1.440 1.500 5,781 +0.09(+6.38%)
Jun 04, 2024 1.440 1.470 1.390 1.410 4,550 -0.08(-5.37%)
Jun 03, 2024 1.580 1.640 1.490 1.490 6,687 -0.12(-7.45%)
May 31, 2024 1.490 1.680 1.490 1.610 58,318 +0.08(+5.23%)
May 30, 2024 1.550 1.550 1.511 1.530 4,622 -0.01(-0.66%)
May 29, 2024 1.510 1.570 1.510 1.540 2,977 -0.00(-0.25%)
May 28, 2024 1.500 1.580 1.455 1.544 27,504 -0.06(-3.78%)
May 24, 2024 1.579 1.635 1.551 1.605 5,548 -0.10(-5.61%)
May 23, 2024 1.681 1.700 1.595 1.700 32,235 +0.02(+1.19%)
May 22, 2024 1.500 1.740 1.350 1.680 42,491 +0.15(+9.80%)
May 21, 2024 1.400 1.540 1.390 1.530 18,485 +0.05(+3.38%)
May 20, 2024 1.570 1.600 1.340 1.480 54,162 -0.13(-8.07%)
May 17, 2024 1.650 1.700 1.470 1.610 87,971 -0.04(-2.42%)
May 16, 2024 2.050 2.060 1.550 1.650 73,391 -0.41(-19.71%)
May 15, 2024 2.080 2.100 2.050 2.055 7,741 -0.05(-2.61%)
May 14, 2024 2.090 2.150 2.000 2.110 39,161 -0.09(-4.09%)
May 13, 2024 2.240 2.240 2.170 2.200 5,551 -0.01(-0.45%)
May 10, 2024 2.370 2.370 2.200 2.210 8,350 -0.09(-3.91%)
May 09, 2024 2.210 2.350 2.200 2.300 10,169 +0.05(+2.35%)
May 08, 2024 2.250 2.340 2.170 2.247 7,888 +0.03(+1.23%)
May 07, 2024 2.310 2.310 2.190 2.220 18,799 +0.01(+0.45%)
May 06, 2024 2.180 2.300 2.130 2.210 8,515 +0.05(+2.31%)
May 03, 2024 2.180 2.240 2.100 2.160 15,651 +0.03(+1.41%)
May 02, 2024 2.150 2.170 2.130 2.130 3,511 -0.07(-3.18%)
May 01, 2024 2.180 2.290 2.120 2.200 8,376 +0.05(+2.33%)
Apr 30, 2024 2.270 2.270 2.150 2.150 17,347 -0.15(-6.52%)
Apr 29, 2024 2.290 2.355 2.265 2.300 2,540 +0.01(+0.44%)
Apr 26, 2024 2.310 2.350 2.268 2.290 4,145 -0.02(-0.74%)
Apr 25, 2024 2.355 2.510 2.300 2.307 11,785 -0.04(-1.83%)
Apr 24, 2024 2.140 2.400 2.140 2.350 17,290 +0.17(+7.80%)
Apr 23, 2024 2.200 2.240 2.180 2.180 12,718 -0.05(-2.24%)
Apr 22, 2024 2.220 2.250 2.211 2.230 5,960 +0.03(+1.36%)
Apr 19, 2024 2.260 2.310 2.110 2.200 32,693 -0.05(-2.22%)
Apr 18, 2024 2.300 2.300 2.250 2.250 4,876 +0.05(+2.27%)
Apr 17, 2024 2.260 2.280 2.160 2.200 19,707 -0.07(-3.08%)
Apr 16, 2024 2.300 2.300 2.250 2.270 6,360 -0.03(-1.30%)
Apr 15, 2024 2.250 2.300 2.230 2.300 6,643 +0.00(+0.00%)
Apr 12, 2024 2.290 2.300 2.240 2.300 8,459 +0.01(+0.44%)
Apr 11, 2024 2.350 2.350 2.230 2.290 8,604 -0.11(-4.58%)
Apr 10, 2024 2.360 2.400 2.270 2.400 9,385 +0.03(+1.27%)
Apr 09, 2024 2.563 2.563 2.340 2.370 17,866 -0.22(-8.49%)
Apr 08, 2024 2.660 2.698 2.550 2.590 16,668 -0.31(-10.69%)
Apr 05, 2024 2.990 2.990 2.700 2.900 11,992 -0.02(-0.68%)
Apr 04, 2024 2.860 2.920 2.810 2.920 11,238 +0.04(+1.39%)
Apr 03, 2024 2.730 2.880 2.671 2.880 4,634 +0.15(+5.49%)
Apr 02, 2024 2.760 2.800 2.670 2.730 13,356 -0.16(-5.54%)
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.