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 (%)
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%)
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.