Skip to main content

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

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.430 2.540 2.400 2.440 25,108 -0.00(-0.20%)
Feb 22, 2024 2.470 2.515 2.351 2.445 21,252 +0.09(+4.04%)
Feb 21, 2024 2.480 2.535 2.345 2.350 17,227 -0.17(-6.75%)
Feb 20, 2024 2.560 2.590 2.450 2.520 16,119 -0.06(-2.33%)
Feb 16, 2024 2.700 2.700 2.445 2.580 15,049 -0.04(-1.53%)
Feb 15, 2024 2.580 2.689 2.494 2.620 33,075 -0.04(-1.50%)
Feb 14, 2024 2.390 2.660 2.390 2.660 45,813 +0.23(+9.47%)
Feb 13, 2024 2.450 2.450 2.240 2.430 29,646 +0.06(+2.32%)
Feb 12, 2024 2.060 2.470 2.060 2.375 38,438 +0.25(+12.03%)
Feb 09, 2024 2.200 2.269 2.040 2.120 28,341 -0.16(-7.02%)
Feb 08, 2024 2.100 2.290 2.036 2.280 42,765 +0.20(+9.62%)
Feb 07, 2024 2.060 2.085 1.950 2.080 18,444 +0.02(+0.97%)
Feb 06, 2024 1.930 2.130 1.806 2.060 44,247 +0.21(+11.35%)
Feb 05, 2024 2.030 2.030 1.760 1.850 37,043 -0.21(-10.19%)
Feb 02, 2024 2.230 2.350 2.000 2.060 93,893 -0.18(-8.04%)
Feb 01, 2024 1.750 2.389 1.739 2.240 184,591 +0.47(+26.55%)
Jan 31, 2024 1.420 2.020 1.420 1.770 289,489 +0.31(+21.23%)
Jan 30, 2024 1.350 1.500 1.340 1.460 58,643 +0.07(+5.04%)
Jan 29, 2024 1.420 1.420 1.360 1.390 31,083 +0.05(+3.73%)
Jan 26, 2024 1.310 1.530 1.210 1.340 275,331 +0.14(+11.67%)
Jan 25, 2024 1.120 1.220 1.120 1.200 270,714 +0.08(+7.62%)
Jan 24, 2024 1.170 1.170 1.115 1.115 4,314 -0.06(-5.51%)
Jan 23, 2024 1.180 1.190 1.156 1.180 7,536 +0.00(+0.43%)
Jan 22, 2024 1.140 1.200 1.140 1.175 8,147 +0.00(+0.10%)
Jan 19, 2024 1.160 1.250 1.120 1.174 18,662 +0.04(+3.88%)
Jan 18, 2024 1.165 1.165 1.120 1.130 3,079 -0.02(-1.74%)
Jan 17, 2024 1.170 1.240 1.150 1.150 15,307 -0.01(-0.86%)
Jan 16, 2024 1.250 1.250 1.160 1.160 5,813 -0.09(-7.20%)
Jan 12, 2024 1.320 1.320 1.250 1.250 6,436 +0.01(+1.21%)
Jan 11, 2024 1.310 1.310 1.230 1.235 14,386 -0.03(-2.76%)
Jan 10, 2024 1.250 1.290 1.210 1.270 6,278 +0.00(+0.00%)
Jan 09, 2024 1.170 1.270 1.170 1.270 31,015 +0.10(+8.55%)
Jan 08, 2024 1.180 1.240 1.170 1.170 22,293 +0.01(+0.86%)
Jan 05, 2024 1.190 1.190 1.150 1.160 5,574 -0.03(-2.52%)
Jan 04, 2024 1.180 1.260 1.170 1.190 6,813 -0.03(-2.46%)
Jan 03, 2024 1.210 1.240 1.190 1.220 3,521 -0.04(-3.17%)
Jan 02, 2024 1.280 1.420 1.251 1.260 27,609 -0.10(-7.35%)
Dec 29, 2023 1.320 1.365 1.220 1.360 26,515 +0.07(+5.43%)
Dec 28, 2023 1.280 1.380 1.250 1.290 30,535 -0.03(-2.27%)
Dec 27, 2023 1.320 1.390 1.280 1.320 24,199 +0.05(+3.94%)
Dec 26, 2023 1.140 1.390 1.140 1.270 18,090 +0.08(+6.72%)
Dec 22, 2023 1.150 1.250 1.150 1.190 20,179 +0.07(+6.24%)
Dec 21, 2023 1.170 1.170 1.100 1.120 24,093 +0.00(+0.01%)
Dec 20, 2023 1.260 1.278 1.090 1.120 29,940 -0.11(-8.94%)
Dec 19, 2023 1.280 1.310 1.230 1.230 13,752 -0.05(-3.91%)
Dec 18, 2023 1.296 1.335 1.280 1.280 10,985 -0.03(-2.29%)
Dec 15, 2023 1.420 1.420 1.310 1.310 7,973 -0.05(-3.68%)
Dec 14, 2023 1.300 1.449 1.270 1.360 15,298 +0.02(+1.49%)
Dec 13, 2023 1.250 1.370 1.221 1.340 14,633 +0.07(+5.51%)
Dec 12, 2023 1.240 1.280 1.200 1.270 11,312 +0.00(+0.00%)
Dec 11, 2023 1.260 1.280 1.260 1.270 9,527 -0.01(-0.78%)
Dec 08, 2023 1.320 1.320 1.260 1.280 12,937 +0.02(+1.59%)
Dec 07, 2023 1.090 1.280 1.090 1.260 30,240 +0.15(+13.51%)
Dec 06, 2023 1.150 1.150 1.060 1.110 22,107 +0.02(+1.83%)
Dec 05, 2023 1.170 1.222 1.090 1.090 24,224 -0.19(-14.84%)
Dec 04, 2023 1.330 1.330 1.260 1.280 17,813 -0.08(-5.88%)
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.