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

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

1.350 -0.050 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.430 1.450 1.350 1.350 548,656 -0.05(-3.57%)
Nov 25, 2024 1.400 1.520 1.400 1.400 15,589 +0.00(+0.00%)
Nov 22, 2024 1.670 1.676 1.400 1.400 76,369 -0.21(-13.04%)
Nov 21, 2024 1.710 1.720 1.610 1.610 14,157 -0.06(-3.59%)
Nov 20, 2024 1.740 1.740 1.670 1.670 10,857 -0.02(-1.18%)
Nov 19, 2024 1.750 1.755 1.680 1.690 15,613 -0.02(-1.17%)
Nov 18, 2024 1.832 1.832 1.710 1.710 13,888 +0.00(+0.00%)
Nov 15, 2024 1.680 1.760 1.680 1.710 14,414 +0.01(+0.59%)
Nov 14, 2024 1.720 1.770 1.700 1.700 9,544 -0.02(-1.16%)
Nov 13, 2024 1.750 1.750 1.700 1.720 7,420 -0.03(-1.71%)
Nov 12, 2024 1.795 1.795 1.730 1.750 4,741 -0.02(-1.13%)
Nov 11, 2024 1.830 1.830 1.760 1.770 10,749 +0.02(+1.43%)
Nov 08, 2024 1.700 1.790 1.700 1.745 6,786 +0.05(+2.65%)
Nov 07, 2024 1.680 1.800 1.680 1.700 15,800 -0.01(-0.58%)
Nov 06, 2024 1.680 1.960 1.680 1.710 17,784 -0.01(-0.58%)
Nov 05, 2024 1.830 1.850 1.700 1.720 13,703 -0.08(-4.44%)
Nov 04, 2024 1.810 1.850 1.780 1.800 6,824 -0.05(-2.70%)
Nov 01, 2024 1.830 1.875 1.740 1.850 38,795 +0.03(+1.65%)
Oct 31, 2024 1.720 1.820 1.720 1.820 12,017 +0.03(+1.68%)
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%)
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.