Skip to main content

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

1.530 +0.050 (+3.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.830 2.890 2.640 2.890 10,148 +0.19(+7.04%)
Mar 28, 2024 2.800 2.800 2.550 2.700 5,416 -0.03(-1.10%)
Mar 27, 2024 2.610 2.750 2.500 2.730 28,948 +0.16(+6.23%)
Mar 26, 2024 2.810 2.890 2.510 2.570 30,604 -0.19(-6.88%)
Mar 25, 2024 2.990 2.990 2.760 2.760 9,483 -0.12(-4.17%)
Mar 22, 2024 2.880 3.200 2.534 2.880 136,226 +0.23(+8.68%)
Mar 21, 2024 2.350 2.700 2.288 2.650 92,917 +0.32(+13.73%)
Mar 20, 2024 2.220 2.530 2.020 2.330 186,819 +0.15(+6.88%)
Mar 19, 2024 2.200 2.370 2.080 2.180 19,503 +0.07(+3.32%)
Mar 18, 2024 2.380 2.450 2.040 2.110 41,119 +0.01(+0.48%)
Mar 15, 2024 2.230 2.230 2.060 2.100 27,175 -0.21(-9.09%)
Mar 14, 2024 2.210 2.310 2.170 2.310 9,861 +0.02(+0.87%)
Mar 13, 2024 2.480 2.500 2.280 2.290 6,385 -0.27(-10.37%)
Mar 12, 2024 2.360 2.555 2.271 2.555 9,640 +0.23(+9.66%)
Mar 11, 2024 2.610 2.625 2.100 2.330 53,002 -0.30(-11.41%)
Mar 08, 2024 2.900 2.900 2.590 2.630 18,593 -0.14(-5.05%)
Mar 07, 2024 2.850 2.850 2.714 2.770 8,871 -0.08(-2.81%)
Mar 06, 2024 2.800 2.890 2.710 2.850 22,570 +0.11(+4.01%)
Mar 05, 2024 2.710 2.750 2.660 2.740 9,477 +0.00(+0.00%)
Mar 04, 2024 2.670 2.740 2.600 2.740 7,355 +0.03(+0.92%)
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.