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 (%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.22(+5.26%)
Dec 28, 2017 4.290 4.560 3.630 4.180 959,928 -0.18(-4.13%)
Dec 27, 2017 5.400 6.471 4.210 4.360 1,253,456 -0.64(-12.80%)
Dec 26, 2017 3.700 6.730 3.600 5.000 2,692,158 +1.32(+35.87%)
Dec 22, 2017 2.400 4.750 2.400 3.680 1,382,296 +1.31(+55.27%)
Dec 21, 2017 2.450 2.500 2.370 2.370 68,128 -0.03(-1.25%)
Dec 20, 2017 2.630 2.686 2.350 2.400 81,985 -0.22(-8.40%)
Dec 19, 2017 3.040 3.040 2.600 2.620 148,337 -0.37(-12.37%)
Dec 18, 2017 2.960 3.330 2.860 2.990 87,696 +0.08(+2.75%)
Dec 15, 2017 3.000 3.100 2.900 2.910 76,398 +0.01(+0.34%)
Dec 14, 2017 2.910 3.110 2.900 2.900 73,462 -0.10(-3.33%)
Dec 13, 2017 3.470 3.470 2.750 3.000 179,776 -0.13(-4.15%)
Dec 12, 2017 3.390 3.667 3.100 3.130 43,983 -0.24(-7.12%)
Dec 11, 2017 3.620 3.730 3.360 3.370 37,369 -0.37(-9.89%)
Dec 08, 2017 3.280 3.770 3.070 3.740 126,012 +0.55(+17.24%)
Dec 07, 2017 3.650 3.700 3.040 3.190 137,101 -0.23(-6.73%)
Dec 06, 2017 3.690 3.690 3.296 3.420 26,620 -0.24(-6.56%)
Dec 05, 2017 3.430 3.840 3.430 3.660 58,436 +0.17(+4.87%)
Dec 04, 2017 3.200 3.670 3.200 3.490 66,158 +0.29(+9.13%)
Dec 01, 2017 3.240 3.430 3.050 3.198 57,215 -0.05(-1.60%)
Nov 30, 2017 3.420 3.440 3.120 3.250 34,831 -0.11(-3.27%)
Nov 29, 2017 3.210 3.560 3.210 3.360 66,190 +0.30(+9.80%)
Nov 28, 2017 3.850 3.853 3.050 3.060 189,539 -0.76(-19.90%)
Nov 27, 2017 3.910 3.977 3.798 3.820 34,277 -0.05(-1.29%)
Nov 24, 2017 4.040 4.041 3.680 3.870 32,290 -0.17(-4.21%)
Nov 22, 2017 4.040 4.110 4.021 4.040 20,375 +0.01(+0.25%)
Nov 21, 2017 3.950 4.110 3.950 4.030 64,084 +0.02(+0.50%)
Nov 20, 2017 4.890 4.890 3.900 4.010 73,675 -0.88(-18.00%)
Nov 17, 2017 4.830 4.890 4.730 4.890 20,290 -0.03(-0.61%)
Nov 16, 2017 4.680 4.940 4.610 4.920 90,315 +0.24(+5.13%)
Nov 15, 2017 4.320 4.830 4.270 4.680 99,776 +0.38(+8.84%)
Nov 14, 2017 4.250 4.300 4.090 4.300 49,175 +0.09(+2.14%)
Nov 13, 2017 4.130 4.270 4.050 4.210 38,242 +0.09(+2.18%)
Nov 10, 2017 4.400 4.400 3.960 4.120 66,422 +0.16(+4.04%)
Nov 09, 2017 4.020 4.030 3.820 3.960 50,328 +0.27(+7.32%)
Nov 08, 2017 3.950 4.020 3.680 3.690 100,905 -0.25(-6.35%)
Nov 07, 2017 4.430 4.430 3.820 3.940 150,338 -0.49(-11.06%)
Nov 06, 2017 4.510 4.600 4.340 4.430 39,335 -0.17(-3.70%)
Nov 03, 2017 4.910 4.910 4.471 4.600 38,934 -0.25(-5.15%)
Nov 02, 2017 4.620 4.870 4.450 4.850 80,715 +0.30(+6.59%)
Nov 01, 2017 5.000 5.070 4.310 4.550 114,003 -0.41(-8.27%)
Oct 31, 2017 4.780 4.970 4.780 4.960 50,460 +0.27(+5.76%)
Oct 30, 2017 5.010 5.410 4.660 4.690 127,768 -0.13(-2.70%)
Oct 27, 2017 4.400 5.149 4.400 4.820 206,710 +0.42(+9.55%)
Oct 26, 2017 4.020 4.560 4.020 4.400 225,702 +0.44(+11.11%)
Oct 25, 2017 3.700 3.990 3.670 3.960 73,081 +0.29(+7.90%)
Oct 24, 2017 3.921 4.004 3.660 3.670 56,099 -0.43(-10.49%)
Oct 23, 2017 4.300 4.340 3.810 4.100 173,022 -0.13(-3.07%)
Oct 20, 2017 4.260 4.420 4.230 4.230 123,341 +0.02(+0.48%)
Oct 19, 2017 4.110 4.680 3.911 4.210 121,430 +0.02(+0.48%)
Oct 18, 2017 4.900 4.950 3.960 4.190 279,353 -0.64(-13.25%)
Oct 17, 2017 6.629 6.629 4.770 4.830 263,794 -1.67(-25.69%)
Oct 16, 2017 6.660 6.684 6.490 6.500 51,794 -0.36(-5.25%)
Oct 13, 2017 7.000 7.000 6.580 6.860 22,572 -0.07(-1.01%)
Oct 12, 2017 6.730 6.980 6.690 6.930 60,849 +0.23(+3.43%)
Oct 11, 2017 7.200 7.200 6.590 6.700 61,391 -0.15(-2.19%)
Oct 10, 2017 6.520 6.850 6.430 6.850 95,791 +0.44(+6.86%)
Oct 09, 2017 6.770 6.860 6.340 6.410 74,263 -0.28(-4.19%)
Oct 06, 2017 6.720 6.740 6.511 6.690 53,163 -0.01(-0.15%)
Oct 05, 2017 7.000 7.000 6.520 6.700 125,194 -0.24(-3.46%)
Oct 04, 2017 7.005 7.040 6.910 6.940 47,056 -0.07(-1.00%)
Oct 03, 2017 7.100 7.200 6.910 7.010 116,714 -0.09(-1.27%)
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.