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 (%)
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%)
May 01, 2018 0.6200 0.6200 0.5922 0.6010 165,903 +0.00(+0.15%)
Apr 30, 2018 0.6100 0.6179 0.6001 0.6001 85,652 +0.00(+0.02%)
Apr 27, 2018 0.6786 0.6786 0.5901 0.6000 497,329 -0.09(-13.04%)
Apr 26, 2018 0.7100 0.7100 0.6777 0.6900 37,154 -0.03(-4.17%)
Apr 25, 2018 0.7399 0.7399 0.7090 0.7200 60,023 -0.02(-2.77%)
Apr 24, 2018 0.7600 0.7642 0.7251 0.7405 40,696 -0.02(-2.28%)
Apr 23, 2018 0.7733 0.7800 0.7200 0.7578 76,956 -0.02(-2.06%)
Apr 20, 2018 0.7700 0.7872 0.7500 0.7737 196,650 +0.00(+0.48%)
Apr 19, 2018 0.7800 0.7880 0.7400 0.7700 171,715 -0.02(-2.53%)
Apr 18, 2018 0.8350 0.8350 0.7900 0.7900 71,575 -0.05(-5.73%)
Apr 17, 2018 0.8400 0.8432 0.8200 0.8380 33,294 -0.00(-0.24%)
Apr 16, 2018 0.8300 0.8600 0.8200 0.8400 82,858 -0.01(-1.62%)
Apr 13, 2018 0.8900 0.8900 0.8332 0.8538 107,773 -0.04(-4.48%)
Apr 12, 2018 0.9500 0.9600 0.8700 0.8938 62,972 -0.03(-3.69%)
Apr 11, 2018 0.9500 0.9856 0.9280 0.9280 47,351 -0.02(-2.32%)
Apr 10, 2018 0.9600 0.9680 0.9500 0.9500 43,211 -0.02(-1.86%)
Apr 09, 2018 0.9600 1.000 0.9500 0.9680 33,434 +0.02(+1.84%)
Apr 06, 2018 0.9500 0.9900 0.9000 0.9505 53,609 -0.01(-0.62%)
Apr 05, 2018 1.000 1.040 0.8340 0.9564 148,315 -0.03(-3.40%)
Apr 04, 2018 1.050 1.050 0.9520 0.9900 94,452 -0.07(-6.60%)
Apr 03, 2018 1.080 1.090 1.020 1.060 48,068 -0.03(-2.74%)
Apr 02, 2018 1.180 1.180 1.060 1.090 45,769 -0.09(-7.64%)
Mar 29, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 28, 2018 1.120 1.225 1.110 1.180 85,638 +0.06(+5.36%)
Mar 27, 2018 1.140 1.140 1.110 1.120 67,795 -0.02(-1.75%)
Mar 26, 2018 1.180 1.190 1.140 1.140 31,795 -0.03(-2.56%)
Mar 23, 2018 1.230 1.230 1.160 1.170 79,453 -0.05(-4.10%)
Mar 22, 2018 1.320 1.320 1.204 1.220 39,723 -0.10(-7.58%)
Mar 21, 2018 1.330 1.330 1.270 1.320 33,940 -0.01(-0.75%)
Mar 20, 2018 1.330 1.350 1.312 1.330 34,020 +0.00(+0.00%)
Mar 19, 2018 1.370 1.380 1.300 1.330 63,176 -0.04(-2.92%)
Mar 16, 2018 1.400 1.400 1.360 1.370 27,447 -0.02(-1.44%)
Mar 15, 2018 1.380 1.540 1.350 1.390 230,354 +0.01(+0.72%)
Mar 14, 2018 1.340 1.382 1.280 1.380 93,415 +0.03(+2.43%)
Mar 13, 2018 1.390 1.420 1.320 1.347 28,533 -0.04(-3.07%)
Mar 12, 2018 1.410 1.421 1.370 1.390 104,377 -0.02(-1.42%)
Mar 09, 2018 1.300 1.620 1.291 1.410 485,568 +0.11(+8.46%)
Mar 08, 2018 1.350 1.360 1.294 1.300 38,478 -0.02(-1.52%)
Mar 07, 2018 1.350 1.360 1.270 1.320 34,768 -0.04(-2.94%)
Mar 06, 2018 1.330 1.360 1.280 1.360 63,509 +0.04(+3.03%)
Mar 05, 2018 1.290 1.350 1.240 1.320 101,350 +0.04(+3.43%)
Mar 02, 2018 1.190 1.280 1.061 1.276 310,180 +0.09(+7.24%)
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.