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

Envirotech Vehicles Inc (NQ: ADOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 21, 2019 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2019 0.1300 0.1400 0.1300 0.1300 2,284,462 -0.01(-5.73%)
Aug 19, 2019 0.1600 0.1600 0.1300 0.1379 2,756,816 -0.01(-8.31%)
Aug 16, 2019 0.1433 0.1790 0.1433 0.1504 6,930,900 +0.00(+0.27%)
Aug 15, 2019 0.1320 0.1500 0.1123 0.1500 4,804,912 -0.03(-17.90%)
Aug 14, 2019 0.1916 0.1950 0.1772 0.1827 276,765 +0.00(+0.11%)
Aug 13, 2019 0.1916 0.1930 0.1794 0.1825 240,708 +0.00(+1.39%)
Aug 12, 2019 0.1900 0.1955 0.1800 0.1800 300,196 -0.01(-4.26%)
Aug 09, 2019 0.1975 0.1975 0.1850 0.1880 299,300 -0.00(-1.05%)
Aug 08, 2019 0.1900 0.2000 0.1800 0.1900 519,919 +0.01(+5.56%)
Aug 07, 2019 0.1900 0.1989 0.1763 0.1800 403,110 -0.01(-6.78%)
Aug 06, 2019 0.1889 0.1980 0.1854 0.1931 353,569 +0.01(+7.28%)
Aug 05, 2019 0.2000 0.2100 0.1800 0.1800 470,230 -0.02(-9.64%)
Aug 02, 2019 0.2290 0.2290 0.1950 0.1992 451,100 -0.01(-5.14%)
Aug 01, 2019 0.2200 0.2200 0.2000 0.2100 497,199 +0.01(+4.95%)
Jul 31, 2019 0.2460 0.2460 0.2001 0.2001 671,610 -0.03(-12.96%)
Jul 30, 2019 0.2346 0.2400 0.2150 0.2299 890,021 -0.01(-2.34%)
Jul 29, 2019 0.2441 0.2579 0.2346 0.2354 632,893 -0.01(-4.81%)
Jul 26, 2019 0.2800 0.2888 0.2410 0.2473 1,492,900 -0.03(-9.55%)
Jul 25, 2019 0.2750 0.3306 0.2650 0.2734 4,067,225 +0.03(+13.92%)
Jul 24, 2019 0.2500 0.2500 0.2300 0.2400 1,958,169 +0.00(+0.38%)
Jul 23, 2019 0.2440 0.2500 0.2150 0.2391 412,094 -0.00(-0.37%)
Jul 22, 2019 0.2300 0.2500 0.2100 0.2400 742,904 -0.01(-3.81%)
Jul 19, 2019 0.2668 0.2668 0.2350 0.2495 399,500 -0.02(-6.48%)
Jul 18, 2019 0.2750 0.2750 0.2510 0.2668 196,559 +0.01(+2.22%)
Jul 17, 2019 0.2610 0.2800 0.2600 0.2610 288,310 -0.00(-0.50%)
Jul 16, 2019 0.2650 0.2674 0.2610 0.2623 231,502 -0.00(-1.58%)
Jul 15, 2019 0.2800 0.2800 0.2661 0.2665 122,080 -0.00(-1.30%)
Jul 12, 2019 0.2750 0.2830 0.2661 0.2700 177,400 -0.01(-1.82%)
Jul 11, 2019 0.2820 0.2940 0.2700 0.2750 430,632 -0.01(-5.17%)
Jul 10, 2019 0.2885 0.3050 0.2730 0.2900 627,159 +0.00(+0.52%)
Jul 09, 2019 0.2730 0.3030 0.2720 0.2885 1,476,537 +0.01(+3.04%)
Jul 08, 2019 0.2800 0.3000 0.2620 0.2800 1,258,707 +0.01(+3.32%)
Jul 05, 2019 0.2700 0.2750 0.2600 0.2710 450,500 +0.02(+7.11%)
Jul 03, 2019 0.2800 0.2990 0.2501 0.2530 915,400 -0.04(-14.87%)
Jul 02, 2019 0.3000 0.3000 0.2850 0.2972 204,300 +0.00(+1.61%)
Jul 01, 2019 0.2926 0.3090 0.2878 0.2925 191,939 -0.00(-0.03%)
Jun 28, 2019 0.2990 0.2990 0.2850 0.2926 309,500 -0.00(-0.81%)
Jun 27, 2019 0.2950 0.2999 0.2900 0.2950 280,620 -0.01(-1.67%)
Jun 26, 2019 0.3200 0.3200 0.2900 0.3000 320,494 -0.01(-3.23%)
Jun 25, 2019 0.3196 0.3200 0.3000 0.3100 247,357 -0.01(-2.33%)
Jun 24, 2019 0.2955 0.3270 0.2900 0.3174 413,365 +0.02(+6.05%)
Jun 21, 2019 0.3100 0.3100 0.2900 0.2993 408,600 -0.02(-6.47%)
Jun 20, 2019 0.3100 0.3400 0.3000 0.3200 920,839 +0.01(+3.23%)
Jun 19, 2019 0.3400 0.3400 0.3100 0.3100 1,150,479 -0.03(-9.12%)
Jun 18, 2019 0.3700 0.4050 0.3149 0.3411 7,495,879 +0.02(+6.59%)
Jun 17, 2019 0.3300 0.3400 0.3000 0.3200 531,462 -0.00(-1.48%)
Jun 14, 2019 0.3680 0.3690 0.3200 0.3248 1,748,500 -0.07(-17.77%)
Jun 13, 2019 0.2900 0.3950 0.2802 0.3950 4,694,493 +0.11(+41.07%)
Jun 12, 2019 0.2900 0.2900 0.2700 0.2800 192,859 -0.01(-3.11%)
Jun 11, 2019 0.2900 0.3030 0.2630 0.2890 202,081 +0.01(+3.21%)
Jun 10, 2019 0.2900 0.3000 0.2600 0.2800 389,923 -0.01(-3.45%)
Jun 07, 2019 0.3000 0.3100 0.2800 0.2900 288,700 -0.01(-3.62%)
Jun 06, 2019 0.3370 0.3370 0.3000 0.3009 249,519 -0.02(-4.75%)
Jun 05, 2019 0.3300 0.3450 0.3000 0.3159 790,601 -0.02(-7.09%)
Jun 04, 2019 0.3150 0.3510 0.2920 0.3400 1,566,405 +0.04(+13.33%)
Jun 03, 2019 0.3300 0.3300 0.2900 0.3000 211,835 -0.02(-5.63%)
May 31, 2019 0.3300 0.3300 0.3000 0.3179 216,700 -0.01(-3.32%)
May 30, 2019 0.3410 0.3418 0.3150 0.3288 301,022 -0.01(-3.80%)
May 29, 2019 0.3599 0.3599 0.3360 0.3418 237,829 +0.00(+0.53%)
May 28, 2019 0.3600 0.3600 0.3400 0.3400 261,600 -0.01(-3.38%)
May 24, 2019 0.3546 0.3580 0.3450 0.3519 166,100 -0.00(-0.09%)
May 23, 2019 0.3600 0.3649 0.3400 0.3522 193,820 +0.00(+0.63%)
May 22, 2019 0.3593 0.3600 0.3400 0.3500 224,254 -0.01(-2.78%)
May 21, 2019 0.3500 0.3700 0.3300 0.3600 592,844 +0.00(+0.22%)
May 20, 2019 0.3750 0.3750 0.3508 0.3592 332,153 -0.01(-2.84%)
May 17, 2019 0.3760 0.3950 0.3600 0.3697 503,600 -0.01(-2.71%)
May 16, 2019 0.3900 0.3900 0.3500 0.3800 498,082 +0.01(+2.48%)
May 15, 2019 0.3895 0.3895 0.3589 0.3708 409,499 +0.00(+0.22%)
May 14, 2019 0.4000 0.4300 0.3600 0.3700 2,122,371 +0.01(+2.83%)
May 13, 2019 0.3600 0.3662 0.3400 0.3598 359,966 -0.01(-1.42%)
May 10, 2019 0.3691 0.3898 0.3580 0.3650 929,800 -0.03(-8.27%)
May 09, 2019 0.4400 0.4500 0.3535 0.3979 2,908,862 -0.02(-4.49%)
May 08, 2019 0.3400 0.4250 0.3177 0.4166 4,636,805 +0.08(+24.40%)
May 07, 2019 0.3450 0.3450 0.3220 0.3349 243,530 -0.01(-1.50%)
May 06, 2019 0.3510 0.3510 0.3300 0.3400 538,432 -0.03(-7.68%)
May 03, 2019 0.3800 0.3807 0.3600 0.3683 866,700 +0.02(+5.23%)
May 02, 2019 0.3700 0.3800 0.3400 0.3500 557,616 -0.01(-3.15%)
May 01, 2019 0.3800 0.3800 0.3220 0.3614 1,024,500 +0.00(+0.39%)
Apr 30, 2019 0.4100 0.4800 0.3400 0.3600 6,185,909 +0.03(+10.19%)
Apr 29, 2019 0.3300 0.3374 0.3015 0.3267 282,796 -0.01(-3.20%)
Apr 26, 2019 0.3563 0.3563 0.3324 0.3375 364,900 -0.02(-5.28%)
Apr 25, 2019 0.3602 0.3689 0.3420 0.3563 578,387 -0.01(-3.83%)
Apr 24, 2019 0.4000 0.4185 0.3610 0.3705 1,990,455 -0.02(-5.00%)
Apr 23, 2019 0.3700 0.4000 0.3600 0.3900 1,837,475 +0.03(+8.33%)
Apr 22, 2019 0.3700 0.3700 0.3400 0.3600 250,150 -0.01(-1.37%)
Apr 18, 2019 0.3500 0.3700 0.3500 0.3650 345,900 +0.02(+4.29%)
Apr 17, 2019 0.3300 0.3800 0.3200 0.3500 1,379,394 +0.01(+2.94%)
Apr 16, 2019 0.3473 0.3500 0.3300 0.3400 198,784 +0.00(+0.00%)
Apr 15, 2019 0.3400 0.3500 0.3300 0.3400 121,134 -0.00(-1.13%)
Apr 12, 2019 0.3500 0.3590 0.3210 0.3439 379,600 +0.00(+1.18%)
Apr 11, 2019 0.3500 0.3690 0.3344 0.3399 369,830 -0.00(-0.79%)
Apr 10, 2019 0.3680 0.3760 0.3410 0.3426 549,844 -0.03(-8.91%)
Apr 09, 2019 0.4000 0.4000 0.3601 0.3761 889,775 -0.04(-10.45%)
Apr 08, 2019 0.3200 0.3400 0.3100 0.4200 963,464 +0.10(+30.84%)
Apr 05, 2019 0.3300 0.3300 0.3090 0.3210 93,200 -0.00(-0.34%)
Apr 04, 2019 0.3200 0.3390 0.3105 0.3221 659,968 +0.01(+1.90%)
Apr 03, 2019 0.3100 0.3199 0.2950 0.3161 353,348 -0.00(-1.22%)
Apr 02, 2019 0.3100 0.3200 0.2950 0.3200 406,050 -0.00(-1.27%)
Apr 01, 2019 0.3000 0.3500 0.2600 0.3241 1,548,609 -0.06(-16.27%)
Mar 29, 2019 0.3952 0.3990 0.3850 0.3871 198,800 +0.01(+1.34%)
Mar 28, 2019 0.4100 0.4290 0.3533 0.3820 277,191 -0.03(-6.83%)
Mar 27, 2019 0.4400 0.4400 0.4100 0.4100 328,523 -0.01(-2.38%)
Mar 26, 2019 0.4300 0.4550 0.4103 0.4200 849,214 -0.01(-2.33%)
Mar 25, 2019 0.4300 0.4400 0.4000 0.4300 708,452 +0.02(+3.86%)
Mar 22, 2019 0.3900 0.4280 0.3850 0.4140 1,042,400 +0.01(+3.50%)
Mar 21, 2019 0.3900 0.4000 0.3700 0.4000 514,415 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.4200 0.3600 0.3900 1,500,257 +0.02(+5.72%)
Mar 19, 2019 0.3520 0.3780 0.3500 0.3689 294,423 +0.00(+0.24%)
Mar 18, 2019 0.3620 0.3980 0.3600 0.3680 604,104 +0.01(+3.52%)
Mar 15, 2019 0.3400 0.3601 0.3400 0.3555 269,000 -0.00(-1.22%)
Mar 14, 2019 0.3678 0.3695 0.3410 0.3599 181,997 +0.01(+2.83%)
Mar 13, 2019 0.3800 0.3800 0.3500 0.3500 103,008 -0.01(-2.80%)
Mar 12, 2019 0.3599 0.3899 0.3400 0.3601 517,842 +0.01(+2.59%)
Mar 11, 2019 0.3600 0.3600 0.3240 0.3510 397,525 -0.01(-1.68%)
Mar 08, 2019 0.3600 0.3800 0.3400 0.3570 375,200 -0.00(-0.89%)
Mar 07, 2019 0.4100 0.4100 0.3602 0.3602 262,369 -0.02(-4.20%)
Mar 06, 2019 0.4400 0.4400 0.3713 0.3760 685,267 -0.03(-7.41%)
Mar 05, 2019 0.4400 0.4400 0.4000 0.4061 403,890 -0.02(-5.56%)
Mar 04, 2019 0.4600 0.4600 0.4200 0.4300 421,735 -0.01(-1.38%)
Mar 01, 2019 0.4500 0.4500 0.4150 0.4360 399,200 -0.00(-0.91%)
Feb 28, 2019 0.4390 0.4500 0.4300 0.4400 284,771 +0.01(+1.15%)
Feb 27, 2019 0.4400 0.4566 0.4227 0.4350 1,015,560 +0.00(+1.14%)
Feb 26, 2019 0.4200 0.4500 0.3801 0.4301 1,477,779 +0.01(+2.40%)
Feb 25, 2019 0.4500 0.4700 0.4100 0.4200 775,748 -0.02(-3.45%)
Feb 22, 2019 0.5000 0.5000 0.4100 0.4350 1,216,700 -0.03(-7.25%)
Feb 21, 2019 0.5000 0.5100 0.4510 0.4690 1,847,909 -0.02(-3.50%)
Feb 20, 2019 0.3700 0.5000 0.3700 0.4860 4,097,349 +0.11(+27.89%)
Feb 19, 2019 0.3900 0.4200 0.3700 0.3800 996,130 +0.00(+0.00%)
Feb 15, 2019 0.4500 0.5200 0.3800 0.3800 5,432,700 -0.02(-5.05%)
Feb 14, 2019 0.2900 0.4200 0.2802 0.4002 4,218,896 +0.08(+25.02%)
Feb 13, 2019 0.3400 0.3500 0.3100 0.3201 1,690,260 +0.00(+0.03%)
Feb 12, 2019 0.2700 0.3500 0.2600 0.3200 3,146,855 +0.06(+23.08%)
Feb 11, 2019 0.2600 0.2700 0.2500 0.2600 225,862 +0.01(+1.96%)
Feb 08, 2019 0.2650 0.2780 0.2530 0.2550 116,500 -0.01(-5.52%)
Feb 07, 2019 0.2900 0.2900 0.2650 0.2699 266,875 -0.01(-3.61%)
Feb 06, 2019 0.2800 0.2900 0.2700 0.2800 211,410 +0.02(+5.66%)
Feb 05, 2019 0.2800 0.2890 0.2650 0.2650 273,565 -0.00(-0.90%)
Feb 04, 2019 0.2700 0.2950 0.2600 0.2674 486,626 +0.01(+2.85%)
Feb 01, 2019 0.2700 0.2700 0.2500 0.2600 170,900 -0.01(-2.26%)
Jan 31, 2019 0.2510 0.2797 0.2400 0.2660 279,703 +0.02(+6.40%)
Jan 30, 2019 0.2626 0.2626 0.2500 0.2500 134,707 -0.01(-2.72%)
Jan 29, 2019 0.2798 0.2985 0.2440 0.2570 404,953 -0.02(-5.86%)
Jan 28, 2019 0.2520 0.3000 0.2431 0.2730 606,041 +0.03(+13.75%)
Jan 25, 2019 0.2400 0.2500 0.2300 0.2400 268,400 +0.01(+4.30%)
Jan 24, 2019 0.2400 0.2400 0.2251 0.2301 337,007 -0.01(-4.12%)
Jan 23, 2019 0.2500 0.2700 0.2300 0.2400 317,609 -0.01(-4.00%)
Jan 22, 2019 0.2700 0.2800 0.2440 0.2500 150,401 -0.01(-1.96%)
Jan 18, 2019 0.2800 0.2850 0.2230 0.2550 356,800 -0.01(-1.92%)
Jan 17, 2019 0.2730 0.2730 0.2600 0.2600 110,195 -0.01(-3.70%)
Jan 16, 2019 0.2900 0.2900 0.2700 0.2700 213,473 +0.00(+0.00%)
Jan 15, 2019 0.2600 0.3000 0.2600 0.2700 168,807 -0.00(-1.39%)
Jan 14, 2019 0.2940 0.3100 0.2500 0.2738 418,285 +0.00(+1.41%)
Jan 11, 2019 0.3300 0.3300 0.2600 0.2700 391,900 -0.05(-15.09%)
Jan 10, 2019 0.3116 0.3780 0.3003 0.3180 444,536 -0.01(-3.55%)
Jan 09, 2019 0.3020 0.3300 0.2900 0.3297 193,236 +0.02(+7.05%)
Jan 08, 2019 0.3130 0.3200 0.2800 0.3080 109,130 -0.00(-1.57%)
Jan 07, 2019 0.3097 0.3200 0.2812 0.3129 217,590 +0.01(+4.30%)
Jan 04, 2019 0.3000 0.3200 0.2800 0.3000 263,300 +0.02(+5.26%)
Jan 03, 2019 0.3000 0.3195 0.2810 0.2850 173,542 -0.02(-7.53%)
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.