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 (%)
Jul 31, 2018 0.6600 0.8498 0.6600 0.7730 1,640,395 +0.11(+16.56%)
Jul 30, 2018 0.7000 0.7099 0.6600 0.6632 398,552 -0.01(-1.01%)
Jul 27, 2018 0.7000 0.7250 0.6690 0.6700 344,300 -0.03(-4.14%)
Jul 26, 2018 0.6900 0.7390 0.6729 0.6989 472,868 -0.00(-0.16%)
Jul 25, 2018 0.7298 0.7477 0.6700 0.7000 748,371 +0.00(+0.00%)
Jul 24, 2018 0.8000 0.8600 0.6800 0.7000 1,571,489 -0.08(-10.54%)
Jul 23, 2018 0.8441 0.8680 0.7602 0.7825 958,673 -0.02(-2.19%)
Jul 20, 2018 0.7850 0.9785 0.7850 0.8000 6,174,248 +0.02(+2.50%)
Jul 19, 2018 0.6480 1.000 0.6396 0.7805 13,730,501 +0.13(+20.62%)
Jul 18, 2018 0.7000 0.7000 0.6200 0.6471 322,211 -0.01(-1.95%)
Jul 17, 2018 0.6962 0.7000 0.6600 0.6600 251,932 -0.03(-4.35%)
Jul 16, 2018 0.7043 0.7177 0.6700 0.6900 294,626 -0.03(-3.67%)
Jul 13, 2018 0.7201 0.7700 0.6999 0.7163 353,539 -0.00(-0.51%)
Jul 12, 2018 0.7500 0.7800 0.6900 0.7200 380,420 -0.03(-4.55%)
Jul 11, 2018 0.8000 0.8099 0.7400 0.7543 332,823 -0.04(-5.07%)
Jul 10, 2018 0.7637 0.8500 0.7500 0.7946 643,494 +0.05(+6.97%)
Jul 09, 2018 0.8128 0.8201 0.6900 0.7428 727,473 -0.07(-8.61%)
Jul 06, 2018 0.9200 0.9400 0.7500 0.8128 708,052 -0.13(-13.53%)
Jul 05, 2018 1.060 1.065 0.8600 0.9400 817,604 -0.12(-11.32%)
Jul 03, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
Jul 02, 2018 1.090 1.190 1.050 1.090 770,912 +0.00(+0.00%)
Jun 29, 2018 1.080 1.130 1.050 1.090 397,950 +0.01(+0.93%)
Jun 28, 2018 1.090 1.090 1.020 1.080 320,471 -0.01(-0.92%)
Jun 27, 2018 1.100 1.150 1.090 1.090 630,802 -0.04(-3.54%)
Jun 26, 2018 1.140 1.190 1.111 1.130 446,736 -0.03(-2.59%)
Jun 25, 2018 1.180 1.205 1.100 1.160 527,122 +0.00(+0.00%)
Jun 22, 2018 1.200 1.260 1.160 1.160 773,794 -0.06(-4.92%)
Jun 21, 2018 1.310 1.320 1.140 1.220 1,438,694 -0.12(-8.96%)
Jun 20, 2018 1.310 1.730 1.260 1.340 8,829,004 +0.21(+18.58%)
Jun 19, 2018 1.190 1.200 1.130 1.130 319,747 -0.03(-2.52%)
Jun 18, 2018 1.210 1.240 1.140 1.159 340,979 -0.05(-4.20%)
Jun 15, 2018 1.200 1.160 1.210 529,299 +0.01(+0.83%)
Jun 14, 2018 1.280 1.299 1.170 1.200 418,770 -0.08(-6.25%)
Jun 13, 2018 1.280 1.299 1.220 1.280 240,182 -0.00(-0.39%)
Jun 12, 2018 1.380 1.390 1.250 1.285 542,114 +0.07(+6.20%)
Jun 11, 2018 1.280 1.280 1.150 1.210 390,035 -0.07(-5.47%)
Jun 08, 2018 1.220 1.305 1.210 1.280 544,810 +0.07(+5.79%)
Jun 07, 2018 1.360 1.360 1.120 1.210 798,643 -0.16(-11.68%)
Jun 06, 2018 1.430 1.489 1.280 1.370 966,222 -0.07(-4.86%)
Jun 05, 2018 1.550 1.550 1.420 1.440 747,460 -0.08(-5.26%)
Jun 04, 2018 1.470 1.580 1.460 1.520 962,895 +0.05(+3.40%)
Jun 01, 2018 1.530 1.560 1.400 1.470 785,180 -0.06(-3.92%)
May 31, 2018 1.600 1.710 1.500 1.530 1,107,519 -0.08(-4.97%)
May 30, 2018 1.720 1.740 1.490 1.610 2,454,573 -0.13(-7.47%)
May 29, 2018 1.600 1.750 1.380 1.740 4,072,839 +0.10(+6.10%)
May 25, 2018 1.640 1.640 1.640 0 +0.55(+50.46%)
May 24, 2018 1.240 1.240 1.090 1.090 1,060,210 -0.16(-12.80%)
May 23, 2018 1.400 1.410 1.140 1.250 2,291,825 -0.11(-8.09%)
May 22, 2018 1.580 1.580 1.310 1.360 4,497,772 -0.34(-20.00%)
May 21, 2018 1.480 1.970 1.330 1.700 40,049,920 +0.58(+51.79%)
May 18, 2018 0.6500 1.280 0.6213 1.120 10,662,750 +0.49(+77.81%)
May 17, 2018 0.6040 0.6299 0.5920 0.6299 39,140 -0.00(-0.02%)
May 16, 2018 0.6450 0.6472 0.5800 0.6300 74,729 -0.01(-1.56%)
May 15, 2018 0.6500 0.6500 0.6200 0.6400 76,588 +0.01(+1.59%)
May 14, 2018 0.6000 0.6500 0.5752 0.6300 174,136 +0.06(+11.11%)
May 11, 2018 0.6100 0.6100 0.5566 0.5670 52,078 -0.02(-3.16%)
May 10, 2018 0.5900 0.6462 0.5736 0.5855 132,548 -0.04(-6.46%)
May 09, 2018 0.6600 0.6600 0.5810 0.6259 103,147 +0.01(+1.20%)
May 08, 2018 0.7018 0.7400 0.5800 0.6185 461,059 -0.07(-10.34%)
May 07, 2018 0.5775 0.7597 0.5001 0.6898 751,188 +0.14(+25.42%)
May 04, 2018 0.5666 0.5726 0.5400 0.5500 238,405 -0.04(-6.94%)
May 03, 2018 0.6500 0.6825 0.5861 0.5910 48,169 -0.02(-2.80%)
May 02, 2018 0.6041 0.6299 0.6000 0.6080 22,467 +0.01(+1.16%)
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.