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

Evgo Inc (NQ: EVGO )

1.860 -0.130 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2022 7.450 8.250 8.250 2,407,970 +0.79(+10.59%)
Jan 28, 2022 7.300 7.600 7.080 7.460 2,996,399 +0.09(+1.22%)
Jan 27, 2022 7.690 7.840 7.300 7.370 1,742,892 -0.14(-1.86%)
Jan 26, 2022 8.200 8.200 7.460 7.510 3,263,789 -0.41(-5.18%)
Jan 25, 2022 7.860 8.060 7.690 7.920 2,148,191 -0.40(-4.81%)
Jan 24, 2022 7.450 8.330 7.000 8.320 4,836,685 +0.33(+4.13%)
Jan 21, 2022 8.030 8.190 7.700 7.990 2,961,521 -0.21(-2.56%)
Jan 20, 2022 8.260 8.790 8.180 8.200 2,241,553 -0.14(-1.68%)
Jan 19, 2022 8.280 8.470 8.110 8.340 2,158,535 +0.10(+1.21%)
Jan 18, 2022 8.350 8.530 8.100 8.240 4,312,517 -0.35(-4.07%)
Jan 14, 2022 8.590 0 -0.22(-2.50%)
Jan 13, 2022 9.290 9.434 8.775 8.810 3,410,930 -0.49(-5.27%)
Jan 12, 2022 9.760 9.830 9.250 9.300 2,450,127 -0.30(-3.12%)
Jan 11, 2022 9.170 9.650 9.080 9.600 2,877,114 +0.43(+4.69%)
Jan 10, 2022 9.340 9.385 8.750 9.170 4,560,398 -0.35(-3.68%)
Jan 07, 2022 9.750 10.18 9.350 9.520 3,360,690 -0.06(-0.63%)
Jan 06, 2022 9.620 9.955 8.970 9.580 4,626,132 +0.02(+0.21%)
Jan 05, 2022 10.05 10.32 9.550 9.560 3,797,117 -0.59(-5.81%)
Jan 04, 2022 10.70 10.75 9.860 10.15 4,422,175 -0.47(-4.43%)
Jan 03, 2022 10.24 10.85 10.16 10.62 4,526,630 +0.68(+6.84%)
Dec 31, 2021 10.37 10.77 9.860 9.940 3,489,057 -0.27(-2.64%)
Dec 30, 2021 9.340 10.67 9.335 10.21 7,651,365 +0.85(+9.08%)
Dec 29, 2021 9.660 9.708 8.860 9.360 4,653,838 -0.39(-4.00%)
Dec 28, 2021 9.950 10.00 9.600 9.750 3,754,277 -0.30(-2.99%)
Dec 27, 2021 10.55 10.60 9.790 10.05 4,296,181 -0.42(-4.01%)
Dec 23, 2021 9.900 10.62 9.710 10.47 4,367,871 +0.49(+4.91%)
Dec 22, 2021 10.30 10.35 9.620 9.980 3,962,528 -0.32(-3.11%)
Dec 21, 2021 10.22 10.57 10.03 10.30 3,451,574 +0.32(+3.21%)
Dec 20, 2021 10.09 10.24 9.510 9.980 6,208,340 -0.55(-5.22%)
Dec 17, 2021 10.33 10.95 9.960 10.53 7,555,096 -0.04(-0.38%)
Dec 16, 2021 11.43 11.48 10.46 10.57 5,082,544 -3.11(-22.73%)
Dec 15, 2021 11.08 13.68 10.33 13.68 5,265,135 +2.62(+23.69%)
Dec 14, 2021 11.70 11.77 10.85 11.06 4,986,824 -1.00(-8.29%)
Dec 13, 2021 12.27 12.81 11.84 12.06 4,432,952 -0.25(-2.03%)
Dec 10, 2021 13.21 13.21 12.04 12.31 6,251,197 -0.53(-4.13%)
Dec 09, 2021 13.68 13.76 12.60 12.84 17,427,798 +0.67(+5.51%)
Dec 08, 2021 11.65 12.23 11.20 12.17 2,534,613 +0.55(+4.73%)
Dec 07, 2021 12.03 12.49 11.48 11.62 4,206,536 +0.37(+3.29%)
Dec 06, 2021 11.02 11.48 10.44 11.25 3,130,980 +0.07(+0.63%)
Dec 03, 2021 11.91 11.91 11.02 11.18 3,750,334 -0.61(-5.17%)
Dec 02, 2021 11.76 12.08 11.32 11.79 3,370,919 +0.02(+0.17%)
Dec 01, 2021 12.70 13.12 11.72 11.77 4,806,703 -0.76(-6.07%)
Nov 30, 2021 12.71 13.27 12.15 12.53 3,985,862 -0.42(-3.24%)
Nov 29, 2021 13.85 14.09 12.65 12.95 4,153,356 -0.74(-5.41%)
Nov 26, 2021 12.79 13.76 12.76 13.69 1,737,519 +0.12(+0.88%)
Nov 24, 2021 13.37 13.80 13.11 13.57 2,608,792 -0.10(-0.73%)
Nov 23, 2021 13.56 14.65 13.31 13.67 4,618,490 -0.06(-0.44%)
Nov 22, 2021 14.81 14.93 13.43 13.73 6,588,952 -0.99(-6.73%)
Nov 19, 2021 14.11 15.15 14.11 14.72 4,707,345 +0.14(+0.96%)
Nov 18, 2021 15.33 14.60 14.43 14.58 8,207,825 -1.07(-6.84%)
Nov 17, 2021 14.81 16.71 14.71 15.65 12,672,640 +0.36(+2.35%)
Nov 16, 2021 15.46 15.94 14.58 15.29 12,975,932 -0.90(-5.56%)
Nov 15, 2021 18.00 18.11 15.77 16.19 21,100,192 -2.71(-14.34%)
Nov 12, 2021 18.88 19.57 17.53 18.90 22,952,168 -0.33(-1.72%)
Nov 11, 2021 16.28 19.59 15.60 19.23 62,445,152 +3.09(+19.14%)
Nov 10, 2021 14.16 16.14 48,783,616 +1.34(+9.05%)
Nov 09, 2021 17.63 17.76 14.18 14.80 88,651,664 +1.37(+10.20%)
Nov 08, 2021 12.10 14.40 11.12 13.43 53,873,008 +3.45(+34.57%)
Nov 05, 2021 10.08 10.30 9.811 9.980 2,014,126 +0.02(+0.20%)
Nov 04, 2021 10.25 10.37 9.830 9.960 2,229,964 -0.22(-2.16%)
Nov 03, 2021 10.17 10.57 10.02 10.18 2,540,764 -0.12(-1.17%)
Nov 02, 2021 10.46 10.56 9.840 10.30 3,028,467 -0.08(-0.77%)
Nov 01, 2021 9.710 10.38 9.935 10.38 3,944,934 +1.06(+11.37%)
Oct 29, 2021 9.350 9.481 9.010 9.320 2,581,665 +0.07(+0.76%)
Oct 28, 2021 8.350 9.400 8.330 9.250 4,549,110 +0.91(+10.91%)
Oct 27, 2021 8.440 8.864 8.270 8.340 3,440,433 +0.05(+0.60%)
Oct 26, 2021 8.620 8.290 4,335,420 -0.31(-3.60%)
Oct 25, 2021 7.870 8.770 7.810 8.600 4,475,729 +0.75(+9.55%)
Oct 22, 2021 8.120 7.730 7.850 1,869,275 -0.32(-3.92%)
Oct 21, 2021 7.950 8.170 7.850 8.170 1,469,227 +0.23(+2.90%)
Oct 20, 2021 8.140 8.190 7.899 7.940 1,175,043 -0.19(-2.34%)
Oct 19, 2021 7.910 8.230 7.830 8.130 1,553,661 +0.24(+3.04%)
Oct 18, 2021 7.770 7.920 7.640 7.890 1,915,914 +0.09(+1.15%)
Oct 15, 2021 7.950 7.980 7.760 7.800 1,444,544 -0.13(-1.64%)
Oct 14, 2021 8.040 8.079 7.795 7.930 1,785,079 -0.17(-2.10%)
Oct 13, 2021 8.040 8.110 7.835 8.100 1,316,580 +0.06(+0.75%)
Oct 12, 2021 7.980 8.120 7.860 8.040 1,465,735 +0.22(+2.81%)
Oct 11, 2021 7.750 8.130 7.745 7.820 1,582,817 +0.17(+2.22%)
Oct 08, 2021 7.800 7.920 7.620 7.650 1,380,219 -0.09(-1.16%)
Oct 07, 2021 7.940 8.050 7.720 7.740 1,757,660 -0.11(-1.40%)
Oct 06, 2021 7.930 8.140 7.740 7.850 2,160,258 -0.23(-2.85%)
Oct 05, 2021 8.050 8.140 7.830 8.080 1,601,945 +0.12(+1.51%)
Oct 04, 2021 8.200 8.205 7.830 7.960 1,672,439 -0.32(-3.86%)
Oct 01, 2021 8.150 8.330 7.930 8.280 1,870,761 +0.13(+1.60%)
Sep 30, 2021 8.500 8.550 7.870 8.150 3,310,978 -0.24(-2.86%)
Sep 29, 2021 8.880 9.135 8.340 8.390 8,119,095 -0.36(-4.11%)
Sep 28, 2021 8.830 9.250 8.720 8.750 4,277,854 -0.28(-3.10%)
Sep 27, 2021 8.800 9.180 8.670 9.030 2,546,121 +0.27(+3.08%)
Sep 24, 2021 8.520 8.930 8.520 8.760 4,000,075 +0.11(+1.27%)
Sep 23, 2021 8.300 8.770 8.250 8.650 3,614,335 +0.55(+6.79%)
Sep 22, 2021 8.140 8.215 7.810 8.100 3,111,704 +0.27(+3.45%)
Sep 21, 2021 7.570 8.030 7.502 7.830 4,821,774 +0.55(+7.55%)
Sep 20, 2021 7.450 7.590 7.170 7.280 2,798,813 -0.31(-4.08%)
Sep 17, 2021 7.840 7.990 7.560 7.590 7,872,613 -0.25(-3.19%)
Sep 16, 2021 7.750 7.910 7.510 7.840 2,545,974 +0.05(+0.64%)
Sep 15, 2021 7.990 8.015 7.700 7.790 2,215,608 -0.20(-2.50%)
Sep 14, 2021 8.300 8.400 7.900 7.990 3,205,525 -0.29(-3.50%)
Sep 13, 2021 8.430 8.475 8.060 8.280 2,427,567 -0.18(-2.13%)
Sep 10, 2021 8.760 8.810 8.410 8.460 1,959,731 -0.28(-3.20%)
Sep 09, 2021 8.500 8.820 8.360 8.740 1,604,827 +0.29(+3.43%)
Sep 08, 2021 8.830 8.850 8.350 8.450 2,791,274 -0.36(-4.09%)
Sep 07, 2021 9.710 9.710 8.740 8.810 4,870,442 -0.70(-7.36%)
Sep 03, 2021 9.200 9.585 9.010 9.510 2,356,832 +0.29(+3.15%)
Sep 02, 2021 9.100 9.355 8.930 9.220 2,162,569 +0.33(+3.71%)
Sep 01, 2021 9.100 9.250 8.870 8.890 1,737,010 -0.29(-3.16%)
Aug 31, 2021 9.130 9.270 8.940 9.180 1,865,623 +0.02(+0.22%)
Aug 30, 2021 9.110 9.290 8.850 9.160 1,316,350 +0.11(+1.22%)
Aug 27, 2021 8.950 9.075 8.730 9.050 2,281,282 +0.12(+1.34%)
Aug 26, 2021 9.100 9.200 8.850 8.930 1,348,489 -0.09(-1.00%)
Aug 25, 2021 9.170 9.467 9.020 9.020 1,570,262 -0.21(-2.28%)
Aug 24, 2021 8.800 9.240 8.790 9.230 2,402,349 +0.43(+4.89%)
Aug 23, 2021 8.490 8.890 8.260 8.800 2,876,215 +0.32(+3.77%)
Aug 20, 2021 8.700 8.725 8.120 8.480 3,668,820 -0.22(-2.53%)
Aug 19, 2021 8.520 8.950 8.520 8.700 2,531,566 +0.02(+0.23%)
Aug 18, 2021 8.970 8.970 8.600 8.680 2,938,284 -0.04(-0.46%)
Aug 17, 2021 9.550 9.560 8.610 8.720 5,542,125 -0.86(-8.98%)
Aug 16, 2021 10.28 10.29 9.540 9.580 3,174,550 -0.72(-6.99%)
Aug 13, 2021 10.90 11.00 10.09 10.30 3,047,072 -0.71(-6.45%)
Aug 12, 2021 10.63 11.19 10.35 11.01 2,859,174 +0.30(+2.80%)
Aug 11, 2021 10.93 10.98 10.49 10.71 2,585,117 +0.00(+0.00%)
Aug 10, 2021 10.99 11.25 10.37 10.71 4,530,082 -0.03(-0.28%)
Aug 09, 2021 10.35 10.98 10.16 10.74 4,090,909 +0.49(+4.78%)
Aug 06, 2021 10.40 10.48 9.910 10.25 3,034,342 +0.24(+2.40%)
Aug 05, 2021 9.500 10.40 9.450 10.01 7,157,087 +0.91(+10.00%)
Aug 04, 2021 9.110 9.650 8.770 9.100 4,278,882 -0.02(-0.16%)
Aug 03, 2021 10.14 10.19 9.020 9.115 7,917,232 -0.85(-8.56%)
Aug 02, 2021 11.54 11.60 9.950 9.968 10,737,071 -1.91(-16.09%)
Jul 30, 2021 11.70 12.30 11.60 11.88 682,172 -0.07(-0.59%)
Jul 29, 2021 12.30 12.45 11.80 11.95 1,215,773 -0.24(-1.97%)
Jul 28, 2021 11.40 12.45 11.20 12.19 1,247,503 +0.93(+8.26%)
Jul 27, 2021 11.85 12.12 11.11 11.26 842,970 -0.29(-2.51%)
Jul 26, 2021 11.90 12.02 11.42 11.55 738,600 -0.19(-1.62%)
Jul 23, 2021 12.23 12.65 11.69 11.74 765,995 -0.64(-5.17%)
Jul 22, 2021 12.41 12.79 12.23 12.38 836,112 -0.06(-0.48%)
Jul 21, 2021 12.80 12.98 12.19 12.44 1,241,974 -0.45(-3.49%)
Jul 20, 2021 11.50 12.94 11.49 12.89 1,907,131 +1.42(+12.38%)
Jul 19, 2021 11.40 11.55 10.76 11.47 1,540,241 -0.30(-2.55%)
Jul 16, 2021 12.22 12.67 11.58 11.77 1,571,921 -0.31(-2.57%)
Jul 15, 2021 10.95 13.50 10.40 12.08 10,492,781 +1.50(+14.18%)
Jul 14, 2021 11.58 11.82 10.55 10.58 2,132,744 -0.79(-6.95%)
Jul 13, 2021 12.00 12.18 11.31 11.37 1,183,767 -0.46(-3.89%)
Jul 12, 2021 12.20 12.29 11.73 11.83 985,061 -0.10(-0.84%)
Jul 09, 2021 12.86 12.88 11.87 11.93 2,419,988 -0.59(-4.71%)
Jul 08, 2021 13.04 13.20 12.43 12.52 1,810,897 -1.21(-8.81%)
Jul 07, 2021 14.40 14.63 13.50 13.73 1,405,667 -0.85(-5.83%)
Jul 06, 2021 16.21 16.23 14.00 14.58 1,779,746 -0.52(-3.44%)
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.