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 (%)
Nov 30, 2018 0.4300 0.4350 0.4070 0.4070 142,300 -0.01(-3.33%)
Nov 29, 2018 0.4350 0.4350 0.4200 0.4210 229,187 -0.01(-3.22%)
Nov 28, 2018 0.4500 0.4600 0.4150 0.4350 230,743 -0.03(-5.43%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4600 201,404 -0.00(-0.86%)
Nov 26, 2018 0.4544 0.5097 0.4544 0.4640 436,810 +0.01(+3.11%)
Nov 23, 2018 0.4600 0.4700 0.4400 0.4500 64,500 +0.00(+0.00%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.65%)
Nov 20, 2018 0.4650 0.4650 0.4213 0.4384 276,023 -0.03(-6.72%)
Nov 19, 2018 0.4900 0.5200 0.4400 0.4700 288,772 -0.02(-3.09%)
Nov 16, 2018 0.5300 0.5390 0.4800 0.4850 630,500 -0.05(-9.29%)
Nov 15, 2018 0.5600 0.5629 0.5100 0.5347 427,647 -0.02(-2.78%)
Nov 14, 2018 0.5300 0.5949 0.5222 0.5500 660,765 +0.04(+7.84%)
Nov 13, 2018 0.5600 0.5600 0.4700 0.5100 908,169 -0.02(-3.41%)
Nov 12, 2018 0.5861 0.5899 0.5210 0.5280 374,549 -0.03(-5.71%)
Nov 09, 2018 0.5950 0.5950 0.5450 0.5600 437,600 -0.02(-3.83%)
Nov 08, 2018 0.6000 0.6000 0.5600 0.5823 532,408 -0.04(-6.08%)
Nov 07, 2018 0.5500 0.6300 0.5100 0.6200 2,530,744 +0.09(+17.83%)
Nov 06, 2018 0.6000 0.7100 0.5010 0.5262 3,704,908 -0.09(-15.13%)
Nov 05, 2018 0.4400 0.6700 0.4300 0.6200 3,008,421 +0.17(+37.17%)
Nov 02, 2018 0.4450 0.4700 0.4150 0.4520 218,200 +0.03(+7.62%)
Nov 01, 2018 0.4100 0.4600 0.4100 0.4200 543,563 +0.02(+5.00%)
Oct 31, 2018 0.4100 0.4300 0.3600 0.4000 376,081 -0.01(-2.44%)
Oct 30, 2018 0.4400 0.4400 0.3500 0.4100 286,476 -0.03(-6.82%)
Oct 29, 2018 0.4600 0.5100 0.4400 0.4400 773,629 -0.02(-4.35%)
Oct 26, 2018 0.4900 0.4900 0.4600 0.4600 282,500 -0.00(-0.43%)
Oct 25, 2018 0.5000 0.5084 0.4600 0.4620 346,884 -0.03(-5.71%)
Oct 24, 2018 0.4900 0.5200 0.4700 0.4900 198,771 -0.02(-3.94%)
Oct 23, 2018 0.5190 0.5300 0.4600 0.5101 288,342 +0.02(+4.10%)
Oct 22, 2018 0.5250 0.5250 0.4900 0.4900 253,669 -0.02(-3.92%)
Oct 19, 2018 0.5000 0.5300 0.5000 0.5100 122,600 +0.01(+1.39%)
Oct 18, 2018 0.5400 0.5479 0.5000 0.5030 175,238 -0.03(-6.19%)
Oct 17, 2018 0.5334 0.5550 0.5300 0.5362 256,409 +0.01(+1.11%)
Oct 16, 2018 0.5102 0.5799 0.5055 0.5303 530,243 +0.03(+6.06%)
Oct 15, 2018 0.5100 0.5200 0.5000 0.5000 130,205 -0.02(-3.29%)
Oct 12, 2018 0.5400 0.5450 0.4800 0.5170 224,800 -0.01(-2.45%)
Oct 11, 2018 0.5100 0.5800 0.4600 0.5300 960,064 +0.03(+6.00%)
Oct 10, 2018 0.5200 0.5400 0.5000 0.5000 344,224 +0.00(+0.00%)
Oct 09, 2018 0.5200 0.5400 0.5000 0.5000 185,744 -0.03(-4.94%)
Oct 08, 2018 0.5300 0.5368 0.5100 0.5260 125,052 -0.00(-0.75%)
Oct 05, 2018 0.5200 0.5600 0.5000 0.5300 530,600 +0.02(+3.92%)
Oct 04, 2018 0.5500 0.5500 0.5000 0.5100 340,515 -0.02(-4.32%)
Oct 03, 2018 0.5500 0.5668 0.5300 0.5330 313,246 -0.01(-1.30%)
Oct 02, 2018 0.5990 0.5990 0.5300 0.5400 646,182 -0.03(-5.10%)
Oct 01, 2018 0.5761 0.6129 0.5600 0.5690 275,813 +0.01(+1.61%)
Sep 28, 2018 0.5800 0.5800 0.5600 0.5600 107,900 -0.01(-1.75%)
Sep 27, 2018 0.5700 0.6200 0.5600 0.5700 130,896 +0.00(+0.26%)
Sep 26, 2018 0.5850 0.6180 0.5600 0.5685 215,034 -0.01(-1.98%)
Sep 25, 2018 0.5842 0.6000 0.5701 0.5800 176,994 -0.02(-3.33%)
Sep 24, 2018 0.6500 0.6500 0.5601 0.6000 489,763 -0.03(-4.76%)
Sep 21, 2018 0.7000 0.7000 0.5800 0.6300 689,000 -0.06(-8.43%)
Sep 20, 2018 0.6700 0.7000 0.6560 0.6880 514,063 +0.04(+5.51%)
Sep 19, 2018 0.6500 0.7100 0.6500 0.6521 508,924 -0.00(-0.28%)
Sep 18, 2018 0.6340 0.6700 0.6317 0.6539 294,160 +0.01(+1.38%)
Sep 17, 2018 0.6359 0.6700 0.6000 0.6450 357,282 +0.01(+0.78%)
Sep 14, 2018 0.5800 0.6600 0.5800 0.6400 574,400 +0.09(+15.36%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5548 493,512 -0.04(-5.97%)
Sep 12, 2018 0.6000 0.6200 0.5600 0.5900 397,012 -0.03(-4.84%)
Sep 11, 2018 0.5000 0.6400 0.5000 0.6200 1,335,831 +0.11(+22.77%)
Sep 10, 2018 0.5681 0.5700 0.4479 0.5050 1,620,219 -0.06(-10.62%)
Sep 07, 2018 0.6130 0.6190 0.5530 0.5650 474,700 -0.05(-8.06%)
Sep 06, 2018 0.6394 0.6400 0.6010 0.6145 247,443 -0.01(-0.89%)
Sep 05, 2018 0.6500 0.6600 0.6100 0.6200 264,768 -0.03(-4.17%)
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.