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%)
Oct 02, 2017 7.160 7.000 7.100 50,132 +0.14(+2.01%)
Sep 29, 2017 7.360 7.489 6.940 6.960 148,564 -0.36(-4.92%)
Sep 28, 2017 6.950 7.570 6.950 7.320 236,883 +0.37(+5.32%)
Sep 27, 2017 7.160 7.200 6.910 6.950 77,528 -0.15(-2.11%)
Sep 26, 2017 7.000 7.330 6.830 7.100 239,186 -0.05(-0.70%)
Sep 25, 2017 8.210 8.300 6.540 7.150 642,632 -1.03(-12.59%)
Sep 22, 2017 8.000 8.480 7.900 8.180 599,343 +0.30(+3.81%)
Sep 21, 2017 7.270 8.334 7.270 7.880 742,009 +0.69(+9.60%)
Sep 20, 2017 6.670 7.530 6.670 7.190 751,788 +0.44(+6.52%)
Sep 19, 2017 6.960 7.180 6.510 6.750 184,507 -0.21(-3.02%)
Sep 18, 2017 7.100 7.980 6.890 6.960 352,314 -0.04(-0.57%)
Sep 15, 2017 7.930 7.950 6.890 7.000 778,291 -1.01(-12.61%)
Sep 14, 2017 10.08 10.08 7.810 8.010 522,853 -2.11(-20.85%)
Sep 13, 2017 11.24 11.26 9.600 10.12 341,628 -1.29(-11.31%)
Sep 12, 2017 11.60 11.86 11.16 11.41 177,081 -0.35(-2.98%)
Sep 11, 2017 13.31 13.31 11.74 11.76 255,040 -1.10(-8.55%)
Sep 08, 2017 13.22 13.40 12.67 12.86 234,557 -0.49(-3.67%)
Sep 07, 2017 12.52 13.81 11.70 13.35 231,316 +0.36(+2.73%)
Sep 06, 2017 12.00 13.05 11.60 12.99 261,145 +1.09(+9.20%)
Sep 05, 2017 11.88 12.20 11.26 11.90 317,892 -0.05(-0.42%)
Sep 01, 2017 11.75 12.00 10.95 11.95 60,172 +0.21(+1.79%)
Aug 31, 2017 13.24 13.24 11.14 11.74 156,693 -1.48(-11.20%)
Aug 30, 2017 12.64 13.57 12.64 13.22 189,526 +0.17(+1.30%)
Aug 29, 2017 12.90 13.28 12.76 13.05 84,567 +0.00(+0.00%)
Aug 28, 2017 12.83 13.16 12.59 13.05 66,005 +0.22(+1.71%)
Aug 25, 2017 12.85 12.99 12.12 12.83 78,777 -0.04(-0.31%)
Aug 24, 2017 12.70 13.00 12.27 12.87 79,010 +0.18(+1.42%)
Aug 23, 2017 13.22 13.25 12.43 12.69 103,426 -0.51(-3.86%)
Aug 22, 2017 12.31 13.24 12.02 13.20 142,417 +0.00(+0.00%)
Aug 21, 2017 13.15 13.46 12.50 13.20 119,160 +0.09(+0.69%)
Aug 18, 2017 12.86 13.44 12.02 13.11 123,410 +0.02(+0.15%)
Aug 17, 2017 12.86 13.58 12.17 13.09 203,224 +0.23(+1.79%)
Aug 16, 2017 12.50 12.98 12.01 12.86 124,909 +0.86(+7.17%)
Aug 15, 2017 11.45 12.61 11.30 12.00 178,471 +0.50(+4.35%)
Aug 14, 2017 10.55 11.76 10.08 11.50 109,715 +0.95(+9.00%)
Aug 11, 2017 10.46 10.55 8.730 10.55 84,744 +0.06(+0.57%)
Aug 10, 2017 8.400 10.49 8.000 10.49 145,965 +2.29(+27.93%)
Aug 09, 2017 8.250 8.390 7.530 8.200 45,258 +0.50(+6.49%)
Aug 08, 2017 6.790 8.272 6.576 7.700 176,098 +1.21(+18.64%)
Aug 07, 2017 7.190 7.190 6.387 6.490 29,887 +0.10(+1.56%)
Aug 04, 2017 6.500 6.730 6.380 6.390 23,982 -0.12(-1.84%)
Aug 03, 2017 6.690 7.160 6.110 6.510 129,102 -0.24(-3.56%)
Aug 02, 2017 8.420 8.420 6.500 6.750 93,024 -1.55(-18.67%)
Aug 01, 2017 8.800 8.966 8.280 8.300 103,464 -0.69(-7.68%)
Jul 31, 2017 9.470 9.650 8.600 8.990 33,046 -0.71(-7.32%)
Jul 28, 2017 9.800 10.03 9.400 9.700 40,775 -0.33(-3.29%)
Jul 27, 2017 10.65 10.65 9.950 10.03 52,282 -0.47(-4.48%)
Jul 26, 2017 8.400 10.65 8.400 10.50 215,980 +1.64(+18.51%)
Jul 25, 2017 8.740 9.400 8.710 8.860 116,985 +0.06(+0.68%)
Jul 24, 2017 8.730 9.874 8.250 8.800 80,679 +0.00(+0.00%)
Jul 21, 2017 9.100 9.280 8.750 8.800 103,462 -0.40(-4.35%)
Jul 20, 2017 10.04 10.15 8.830 9.200 74,775 -1.31(-12.46%)
Jul 19, 2017 12.25 12.25 10.42 10.51 65,577 -1.90(-15.31%)
Jul 18, 2017 12.75 12.85 12.15 12.41 106,257 -0.34(-2.67%)
Jul 17, 2017 15.01 15.02 12.50 12.75 187,606 -2.37(-15.67%)
Jul 14, 2017 16.00 16.12 14.77 15.12 56,456 -0.26(-1.69%)
Jul 13, 2017 17.40 17.40 15.20 15.38 87,132 -1.77(-10.32%)
Jul 12, 2017 17.19 18.31 14.61 17.15 219,480 +0.03(+0.20%)
Jul 11, 2017 17.12 17.18 16.74 17.12 86,667 +0.02(+0.10%)
Jul 10, 2017 17.00 17.10 16.39 17.10 35,585 +0.25(+1.48%)
Jul 07, 2017 16.68 17.15 16.50 16.85 34,952 -0.25(-1.46%)
Jul 06, 2017 17.38 17.45 15.89 17.10 115,210 +0.09(+0.53%)
Jul 05, 2017 17.05 17.05 15.37 17.01 175,181 +0.51(+3.09%)
Jul 03, 2017 15.65 17.50 15.65 16.50 122,451 +0.45(+2.80%)
Jun 30, 2017 16.00 16.39 15.69 16.05 135,039 +0.36(+2.29%)
Jun 29, 2017 17.30 17.30 14.65 15.69 304,203 +1.19(+8.21%)
Jun 28, 2017 10.80 14.50 10.80 14.50 239,852 +3.73(+34.63%)
Jun 27, 2017 10.75 10.77 10.60 10.77 18,026 +0.07(+0.65%)
Jun 26, 2017 10.63 10.70 10.43 10.70 23,458 +0.09(+0.85%)
Jun 23, 2017 10.57 10.70 10.11 10.61 23,586 +0.05(+0.47%)
Jun 22, 2017 10.65 10.65 10.02 10.56 92,832 +0.06(+0.57%)
Jun 21, 2017 10.25 10.50 10.00 10.50 104,702 +0.25(+2.44%)
Jun 20, 2017 10.05 10.70 9.600 10.25 46,196 +0.14(+1.36%)
Jun 19, 2017 10.00 11.66 9.500 10.11 220,092 +0.51(+5.34%)
Jun 16, 2017 7.800 9.830 7.229 9.600 291,841 +2.35(+32.41%)
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.