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, 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%)
Apr 01, 2019 0.3000 0.3500 0.2600 0.3241 1,548,609 -0.06(-16.27%)
Mar 29, 2019 0.3952 0.3990 0.3850 0.3871 198,800 +0.01(+1.34%)
Mar 28, 2019 0.4100 0.4290 0.3533 0.3820 277,191 -0.03(-6.83%)
Mar 27, 2019 0.4400 0.4400 0.4100 0.4100 328,523 -0.01(-2.38%)
Mar 26, 2019 0.4300 0.4550 0.4103 0.4200 849,214 -0.01(-2.33%)
Mar 25, 2019 0.4300 0.4400 0.4000 0.4300 708,452 +0.02(+3.86%)
Mar 22, 2019 0.3900 0.4280 0.3850 0.4140 1,042,400 +0.01(+3.50%)
Mar 21, 2019 0.3900 0.4000 0.3700 0.4000 514,415 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.4200 0.3600 0.3900 1,500,257 +0.02(+5.72%)
Mar 19, 2019 0.3520 0.3780 0.3500 0.3689 294,423 +0.00(+0.24%)
Mar 18, 2019 0.3620 0.3980 0.3600 0.3680 604,104 +0.01(+3.52%)
Mar 15, 2019 0.3400 0.3601 0.3400 0.3555 269,000 -0.00(-1.22%)
Mar 14, 2019 0.3678 0.3695 0.3410 0.3599 181,997 +0.01(+2.83%)
Mar 13, 2019 0.3800 0.3800 0.3500 0.3500 103,008 -0.01(-2.80%)
Mar 12, 2019 0.3599 0.3899 0.3400 0.3601 517,842 +0.01(+2.59%)
Mar 11, 2019 0.3600 0.3600 0.3240 0.3510 397,525 -0.01(-1.68%)
Mar 08, 2019 0.3600 0.3800 0.3400 0.3570 375,200 -0.00(-0.89%)
Mar 07, 2019 0.4100 0.4100 0.3602 0.3602 262,369 -0.02(-4.20%)
Mar 06, 2019 0.4400 0.4400 0.3713 0.3760 685,267 -0.03(-7.41%)
Mar 05, 2019 0.4400 0.4400 0.4000 0.4061 403,890 -0.02(-5.56%)
Mar 04, 2019 0.4600 0.4600 0.4200 0.4300 421,735 -0.01(-1.38%)
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.