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 (%)
Jan 31, 2018 1.640 2.040 1.640 1.910 2,349,377 +0.27(+16.46%)
Jan 30, 2018 1.690 1.722 1.690 1.640 104,700 -0.06(-3.53%)
Jan 29, 2018 1.730 1.750 1.660 1.700 287,509 -0.06(-3.41%)
Jan 26, 2018 1.850 1.850 1.720 1.760 305,783 -0.08(-4.35%)
Jan 25, 2018 1.810 1.960 1.780 1.840 363,144 +0.06(+3.37%)
Jan 24, 2018 1.880 1.920 1.750 1.780 385,166 -0.12(-6.32%)
Jan 23, 2018 2.000 2.004 1.880 1.900 343,131 -0.08(-3.80%)
Jan 22, 2018 2.010 2.031 1.950 1.975 304,324 -0.03(-1.74%)
Jan 19, 2018 2.030 2.059 1.950 2.010 282,098 -0.02(-0.99%)
Jan 18, 2018 2.230 2.230 1.950 2.030 480,279 +0.02(+1.00%)
Jan 17, 2018 2.110 2.110 1.900 2.010 485,615 -0.06(-2.90%)
Jan 16, 2018 2.190 2.249 2.010 2.070 698,491 -0.09(-4.17%)
Jan 12, 2018 2.160 2.160 2.160 0 -0.68(-23.94%)
Jan 11, 2018 3.070 3.120 2.700 2.840 279,989 -0.26(-8.39%)
Jan 10, 2018 3.390 3.440 3.000 3.100 218,915 -0.19(-5.78%)
Jan 09, 2018 3.320 3.500 3.270 3.290 186,858 -0.06(-1.79%)
Jan 08, 2018 3.380 3.540 3.260 3.350 247,215 +0.14(+4.36%)
Jan 05, 2018 3.990 4.040 3.200 3.210 760,353 -1.12(-25.87%)
Jan 04, 2018 4.510 4.550 4.050 4.330 218,217 -0.25(-5.36%)
Jan 03, 2018 5.090 5.140 4.330 4.575 130,314 -0.35(-7.20%)
Jan 02, 2018 4.590 5.120 4.354 4.930 380,325 +0.53(+12.05%)
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%)
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.