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, 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.