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 (%)
Jun 28, 2019 0.2990 0.2990 0.2850 0.2926 309,500 -0.00(-0.81%)
Jun 27, 2019 0.2950 0.2999 0.2900 0.2950 280,620 -0.01(-1.67%)
Jun 26, 2019 0.3200 0.3200 0.2900 0.3000 320,494 -0.01(-3.23%)
Jun 25, 2019 0.3196 0.3200 0.3000 0.3100 247,357 -0.01(-2.33%)
Jun 24, 2019 0.2955 0.3270 0.2900 0.3174 413,365 +0.02(+6.05%)
Jun 21, 2019 0.3100 0.3100 0.2900 0.2993 408,600 -0.02(-6.47%)
Jun 20, 2019 0.3100 0.3400 0.3000 0.3200 920,839 +0.01(+3.23%)
Jun 19, 2019 0.3400 0.3400 0.3100 0.3100 1,150,479 -0.03(-9.12%)
Jun 18, 2019 0.3700 0.4050 0.3149 0.3411 7,495,879 +0.02(+6.59%)
Jun 17, 2019 0.3300 0.3400 0.3000 0.3200 531,462 -0.00(-1.48%)
Jun 14, 2019 0.3680 0.3690 0.3200 0.3248 1,748,500 -0.07(-17.77%)
Jun 13, 2019 0.2900 0.3950 0.2802 0.3950 4,694,493 +0.11(+41.07%)
Jun 12, 2019 0.2900 0.2900 0.2700 0.2800 192,859 -0.01(-3.11%)
Jun 11, 2019 0.2900 0.3030 0.2630 0.2890 202,081 +0.01(+3.21%)
Jun 10, 2019 0.2900 0.3000 0.2600 0.2800 389,923 -0.01(-3.45%)
Jun 07, 2019 0.3000 0.3100 0.2800 0.2900 288,700 -0.01(-3.62%)
Jun 06, 2019 0.3370 0.3370 0.3000 0.3009 249,519 -0.02(-4.75%)
Jun 05, 2019 0.3300 0.3450 0.3000 0.3159 790,601 -0.02(-7.09%)
Jun 04, 2019 0.3150 0.3510 0.2920 0.3400 1,566,405 +0.04(+13.33%)
Jun 03, 2019 0.3300 0.3300 0.2900 0.3000 211,835 -0.02(-5.63%)
May 31, 2019 0.3300 0.3300 0.3000 0.3179 216,700 -0.01(-3.32%)
May 30, 2019 0.3410 0.3418 0.3150 0.3288 301,022 -0.01(-3.80%)
May 29, 2019 0.3599 0.3599 0.3360 0.3418 237,829 +0.00(+0.53%)
May 28, 2019 0.3600 0.3600 0.3400 0.3400 261,600 -0.01(-3.38%)
May 24, 2019 0.3546 0.3580 0.3450 0.3519 166,100 -0.00(-0.09%)
May 23, 2019 0.3600 0.3649 0.3400 0.3522 193,820 +0.00(+0.63%)
May 22, 2019 0.3593 0.3600 0.3400 0.3500 224,254 -0.01(-2.78%)
May 21, 2019 0.3500 0.3700 0.3300 0.3600 592,844 +0.00(+0.22%)
May 20, 2019 0.3750 0.3750 0.3508 0.3592 332,153 -0.01(-2.84%)
May 17, 2019 0.3760 0.3950 0.3600 0.3697 503,600 -0.01(-2.71%)
May 16, 2019 0.3900 0.3900 0.3500 0.3800 498,082 +0.01(+2.48%)
May 15, 2019 0.3895 0.3895 0.3589 0.3708 409,499 +0.00(+0.22%)
May 14, 2019 0.4000 0.4300 0.3600 0.3700 2,122,371 +0.01(+2.83%)
May 13, 2019 0.3600 0.3662 0.3400 0.3598 359,966 -0.01(-1.42%)
May 10, 2019 0.3691 0.3898 0.3580 0.3650 929,800 -0.03(-8.27%)
May 09, 2019 0.4400 0.4500 0.3535 0.3979 2,908,862 -0.02(-4.49%)
May 08, 2019 0.3400 0.4250 0.3177 0.4166 4,636,805 +0.08(+24.40%)
May 07, 2019 0.3450 0.3450 0.3220 0.3349 243,530 -0.01(-1.50%)
May 06, 2019 0.3510 0.3510 0.3300 0.3400 538,432 -0.03(-7.68%)
May 03, 2019 0.3800 0.3807 0.3600 0.3683 866,700 +0.02(+5.23%)
May 02, 2019 0.3700 0.3800 0.3400 0.3500 557,616 -0.01(-3.15%)
May 01, 2019 0.3800 0.3800 0.3220 0.3614 1,024,500 +0.00(+0.39%)
Apr 30, 2019 0.4100 0.4800 0.3400 0.3600 6,185,909 +0.03(+10.19%)
Apr 29, 2019 0.3300 0.3374 0.3015 0.3267 282,796 -0.01(-3.20%)
Apr 26, 2019 0.3563 0.3563 0.3324 0.3375 364,900 -0.02(-5.28%)
Apr 25, 2019 0.3602 0.3689 0.3420 0.3563 578,387 -0.01(-3.83%)
Apr 24, 2019 0.4000 0.4185 0.3610 0.3705 1,990,455 -0.02(-5.00%)
Apr 23, 2019 0.3700 0.4000 0.3600 0.3900 1,837,475 +0.03(+8.33%)
Apr 22, 2019 0.3700 0.3700 0.3400 0.3600 250,150 -0.01(-1.37%)
Apr 18, 2019 0.3500 0.3700 0.3500 0.3650 345,900 +0.02(+4.29%)
Apr 17, 2019 0.3300 0.3800 0.3200 0.3500 1,379,394 +0.01(+2.94%)
Apr 16, 2019 0.3473 0.3500 0.3300 0.3400 198,784 +0.00(+0.00%)
Apr 15, 2019 0.3400 0.3500 0.3300 0.3400 121,134 -0.00(-1.13%)
Apr 12, 2019 0.3500 0.3590 0.3210 0.3439 379,600 +0.00(+1.18%)
Apr 11, 2019 0.3500 0.3690 0.3344 0.3399 369,830 -0.00(-0.79%)
Apr 10, 2019 0.3680 0.3760 0.3410 0.3426 549,844 -0.03(-8.91%)
Apr 09, 2019 0.4000 0.4000 0.3601 0.3761 889,775 -0.04(-10.45%)
Apr 08, 2019 0.3200 0.3400 0.3100 0.4200 963,464 +0.10(+30.84%)
Apr 05, 2019 0.3300 0.3300 0.3090 0.3210 93,200 -0.00(-0.34%)
Apr 04, 2019 0.3200 0.3390 0.3105 0.3221 659,968 +0.01(+1.90%)
Apr 03, 2019 0.3100 0.3199 0.2950 0.3161 353,348 -0.00(-1.22%)
Apr 02, 2019 0.3100 0.3200 0.2950 0.3200 406,050 -0.00(-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.