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 (%)
Sep 28, 2018 0.5800 0.5800 0.5600 0.5600 107,900 -0.01(-1.75%)
Sep 27, 2018 0.5700 0.6200 0.5600 0.5700 130,896 +0.00(+0.26%)
Sep 26, 2018 0.5850 0.6180 0.5600 0.5685 215,034 -0.01(-1.98%)
Sep 25, 2018 0.5842 0.6000 0.5701 0.5800 176,994 -0.02(-3.33%)
Sep 24, 2018 0.6500 0.6500 0.5601 0.6000 489,763 -0.03(-4.76%)
Sep 21, 2018 0.7000 0.7000 0.5800 0.6300 689,000 -0.06(-8.43%)
Sep 20, 2018 0.6700 0.7000 0.6560 0.6880 514,063 +0.04(+5.51%)
Sep 19, 2018 0.6500 0.7100 0.6500 0.6521 508,924 -0.00(-0.28%)
Sep 18, 2018 0.6340 0.6700 0.6317 0.6539 294,160 +0.01(+1.38%)
Sep 17, 2018 0.6359 0.6700 0.6000 0.6450 357,282 +0.01(+0.78%)
Sep 14, 2018 0.5800 0.6600 0.5800 0.6400 574,400 +0.09(+15.36%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5548 493,512 -0.04(-5.97%)
Sep 12, 2018 0.6000 0.6200 0.5600 0.5900 397,012 -0.03(-4.84%)
Sep 11, 2018 0.5000 0.6400 0.5000 0.6200 1,335,831 +0.11(+22.77%)
Sep 10, 2018 0.5681 0.5700 0.4479 0.5050 1,620,219 -0.06(-10.62%)
Sep 07, 2018 0.6130 0.6190 0.5530 0.5650 474,700 -0.05(-8.06%)
Sep 06, 2018 0.6394 0.6400 0.6010 0.6145 247,443 -0.01(-0.89%)
Sep 05, 2018 0.6500 0.6600 0.6100 0.6200 264,768 -0.03(-4.17%)
Sep 04, 2018 0.6800 0.6800 0.6400 0.6470 263,670 -0.03(-4.85%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.39%)
Aug 30, 2018 0.6800 0.6800 0.6500 0.6707 220,768 +0.00(+0.10%)
Aug 29, 2018 0.6800 0.6900 0.6500 0.6700 185,755 -0.02(-2.90%)
Aug 28, 2018 0.6800 0.7000 0.6800 0.6900 132,698 +0.01(+1.02%)
Aug 27, 2018 0.7000 0.7099 0.6750 0.6830 109,414 -0.01(-1.01%)
Aug 24, 2018 0.6750 0.7150 0.6740 0.6900 185,500 -0.00(-0.42%)
Aug 23, 2018 0.7200 0.7242 0.6700 0.6929 552,461 -0.01(-1.01%)
Aug 22, 2018 0.7000 0.7200 0.6800 0.7000 449,839 -0.01(-1.41%)
Aug 21, 2018 0.7400 0.7400 0.7000 0.7100 394,008 -0.02(-2.74%)
Aug 20, 2018 0.7000 0.7700 0.6900 0.7300 785,913 +0.03(+3.55%)
Aug 17, 2018 0.6400 0.7320 0.6400 0.7050 1,002,600 -0.09(-10.76%)
Aug 16, 2018 0.7200 0.8000 0.7200 0.7900 1,198,757 +0.08(+11.27%)
Aug 15, 2018 0.7000 0.7300 0.6900 0.7100 252,778 +0.02(+2.90%)
Aug 14, 2018 0.7300 0.7500 0.6900 0.6900 350,344 +0.01(+1.16%)
Aug 13, 2018 0.7100 0.7100 0.6700 0.6821 314,022 -0.02(-2.42%)
Aug 10, 2018 0.7150 0.7200 0.6800 0.6990 353,600 -0.02(-2.92%)
Aug 09, 2018 0.7000 0.7300 0.6800 0.7200 380,245 +0.02(+2.86%)
Aug 08, 2018 0.7100 0.7300 0.6800 0.7000 305,814 -0.01(-1.26%)
Aug 07, 2018 0.7600 0.7600 0.6750 0.7089 706,580 -0.05(-6.72%)
Aug 06, 2018 0.7800 0.7895 0.7225 0.7600 1,104,445 -0.07(-8.43%)
Aug 03, 2018 0.8400 0.9200 0.8300 0.8300 2,400,600 +0.02(+1.84%)
Aug 02, 2018 0.7900 0.8200 0.7700 0.8150 969,629 +0.04(+5.68%)
Aug 01, 2018 0.7880 0.8400 0.7630 0.7712 846,245 -0.00(-0.23%)
Jul 31, 2018 0.6600 0.8498 0.6600 0.7730 1,640,395 +0.11(+16.56%)
Jul 30, 2018 0.7000 0.7099 0.6600 0.6632 398,552 -0.01(-1.01%)
Jul 27, 2018 0.7000 0.7250 0.6690 0.6700 344,300 -0.03(-4.14%)
Jul 26, 2018 0.6900 0.7390 0.6729 0.6989 472,868 -0.00(-0.16%)
Jul 25, 2018 0.7298 0.7477 0.6700 0.7000 748,371 +0.00(+0.00%)
Jul 24, 2018 0.8000 0.8600 0.6800 0.7000 1,571,489 -0.08(-10.54%)
Jul 23, 2018 0.8441 0.8680 0.7602 0.7825 958,673 -0.02(-2.19%)
Jul 20, 2018 0.7850 0.9785 0.7850 0.8000 6,174,248 +0.02(+2.50%)
Jul 19, 2018 0.6480 1.000 0.6396 0.7805 13,730,501 +0.13(+20.62%)
Jul 18, 2018 0.7000 0.7000 0.6200 0.6471 322,211 -0.01(-1.95%)
Jul 17, 2018 0.6962 0.7000 0.6600 0.6600 251,932 -0.03(-4.35%)
Jul 16, 2018 0.7043 0.7177 0.6700 0.6900 294,626 -0.03(-3.67%)
Jul 13, 2018 0.7201 0.7700 0.6999 0.7163 353,539 -0.00(-0.51%)
Jul 12, 2018 0.7500 0.7800 0.6900 0.7200 380,420 -0.03(-4.55%)
Jul 11, 2018 0.8000 0.8099 0.7400 0.7543 332,823 -0.04(-5.07%)
Jul 10, 2018 0.7637 0.8500 0.7500 0.7946 643,494 +0.05(+6.97%)
Jul 09, 2018 0.8128 0.8201 0.6900 0.7428 727,473 -0.07(-8.61%)
Jul 06, 2018 0.9200 0.9400 0.7500 0.8128 708,052 -0.13(-13.53%)
Jul 05, 2018 1.060 1.065 0.8600 0.9400 817,604 -0.12(-11.32%)
Jul 03, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
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.