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 (%)
Jul 31, 2019 0.2460 0.2460 0.2001 0.2001 671,610 -0.03(-12.96%)
Jul 30, 2019 0.2346 0.2400 0.2150 0.2299 890,021 -0.01(-2.34%)
Jul 29, 2019 0.2441 0.2579 0.2346 0.2354 632,893 -0.01(-4.81%)
Jul 26, 2019 0.2800 0.2888 0.2410 0.2473 1,492,900 -0.03(-9.55%)
Jul 25, 2019 0.2750 0.3306 0.2650 0.2734 4,067,225 +0.03(+13.92%)
Jul 24, 2019 0.2500 0.2500 0.2300 0.2400 1,958,169 +0.00(+0.38%)
Jul 23, 2019 0.2440 0.2500 0.2150 0.2391 412,094 -0.00(-0.37%)
Jul 22, 2019 0.2300 0.2500 0.2100 0.2400 742,904 -0.01(-3.81%)
Jul 19, 2019 0.2668 0.2668 0.2350 0.2495 399,500 -0.02(-6.48%)
Jul 18, 2019 0.2750 0.2750 0.2510 0.2668 196,559 +0.01(+2.22%)
Jul 17, 2019 0.2610 0.2800 0.2600 0.2610 288,310 -0.00(-0.50%)
Jul 16, 2019 0.2650 0.2674 0.2610 0.2623 231,502 -0.00(-1.58%)
Jul 15, 2019 0.2800 0.2800 0.2661 0.2665 122,080 -0.00(-1.30%)
Jul 12, 2019 0.2750 0.2830 0.2661 0.2700 177,400 -0.01(-1.82%)
Jul 11, 2019 0.2820 0.2940 0.2700 0.2750 430,632 -0.01(-5.17%)
Jul 10, 2019 0.2885 0.3050 0.2730 0.2900 627,159 +0.00(+0.52%)
Jul 09, 2019 0.2730 0.3030 0.2720 0.2885 1,476,537 +0.01(+3.04%)
Jul 08, 2019 0.2800 0.3000 0.2620 0.2800 1,258,707 +0.01(+3.32%)
Jul 05, 2019 0.2700 0.2750 0.2600 0.2710 450,500 +0.02(+7.11%)
Jul 03, 2019 0.2800 0.2990 0.2501 0.2530 915,400 -0.04(-14.87%)
Jul 02, 2019 0.3000 0.3000 0.2850 0.2972 204,300 +0.00(+1.61%)
Jul 01, 2019 0.2926 0.3090 0.2878 0.2925 191,939 -0.00(-0.03%)
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%)
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.