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 (%)
Feb 28, 2018 1.230 1.230 1.140 1.176 52,675 +0.04(+3.17%)
Feb 27, 2018 1.250 1.260 1.100 1.140 245,231 -0.10(-8.21%)
Feb 26, 2018 1.360 1.370 1.230 1.242 140,666 -0.12(-8.49%)
Feb 23, 2018 1.360 1.380 1.350 1.357 79,677 -0.00(-0.20%)
Feb 22, 2018 1.351 1.380 1.350 1.360 39,853 -0.02(-1.44%)
Feb 21, 2018 1.380 1.390 1.360 1.380 9,449 +0.02(+1.46%)
Feb 20, 2018 1.390 1.410 1.350 1.360 36,469 -0.04(-2.86%)
Feb 16, 2018 1.400 1.400 1.400 0 -0.05(-3.45%)
Feb 15, 2018 1.420 1.450 1.380 1.450 81,797 +0.04(+2.84%)
Feb 14, 2018 1.450 1.452 1.360 1.410 108,428 -0.04(-2.76%)
Feb 13, 2018 1.370 1.480 1.305 1.450 203,896 +0.08(+5.84%)
Feb 12, 2018 1.450 1.459 1.360 1.370 186,058 -0.09(-6.16%)
Feb 09, 2018 1.590 1.590 1.390 1.460 202,542 -0.09(-5.81%)
Feb 08, 2018 1.650 1.660 1.500 1.550 213,393 -0.07(-4.13%)
Feb 07, 2018 1.650 1.660 1.570 1.617 158,501 -0.05(-3.19%)
Feb 06, 2018 1.700 1.700 1.560 1.670 188,673 +0.01(+0.60%)
Feb 05, 2018 1.800 1.900 1.610 1.660 362,264 -0.11(-6.35%)
Feb 02, 2018 1.760 1.785 1.540 1.772 447,022 +0.02(+1.29%)
Feb 01, 2018 1.930 1.939 1.710 1.750 317,278 -0.16(-8.38%)
Jan 31, 2018 1.640 2.040 1.640 1.910 2,349,377 +0.27(+16.46%)
Jan 30, 2018 1.690 1.722 1.690 1.640 104,700 -0.06(-3.53%)
Jan 29, 2018 1.730 1.750 1.660 1.700 287,509 -0.06(-3.41%)
Jan 26, 2018 1.850 1.850 1.720 1.760 305,783 -0.08(-4.35%)
Jan 25, 2018 1.810 1.960 1.780 1.840 363,144 +0.06(+3.37%)
Jan 24, 2018 1.880 1.920 1.750 1.780 385,166 -0.12(-6.32%)
Jan 23, 2018 2.000 2.004 1.880 1.900 343,131 -0.08(-3.80%)
Jan 22, 2018 2.010 2.031 1.950 1.975 304,324 -0.03(-1.74%)
Jan 19, 2018 2.030 2.059 1.950 2.010 282,098 -0.02(-0.99%)
Jan 18, 2018 2.230 2.230 1.950 2.030 480,279 +0.02(+1.00%)
Jan 17, 2018 2.110 2.110 1.900 2.010 485,615 -0.06(-2.90%)
Jan 16, 2018 2.190 2.249 2.010 2.070 698,491 -0.09(-4.17%)
Jan 12, 2018 2.160 2.160 2.160 0 -0.68(-23.94%)
Jan 11, 2018 3.070 3.120 2.700 2.840 279,989 -0.26(-8.39%)
Jan 10, 2018 3.390 3.440 3.000 3.100 218,915 -0.19(-5.78%)
Jan 09, 2018 3.320 3.500 3.270 3.290 186,858 -0.06(-1.79%)
Jan 08, 2018 3.380 3.540 3.260 3.350 247,215 +0.14(+4.36%)
Jan 05, 2018 3.990 4.040 3.200 3.210 760,353 -1.12(-25.87%)
Jan 04, 2018 4.510 4.550 4.050 4.330 218,217 -0.25(-5.36%)
Jan 03, 2018 5.090 5.140 4.330 4.575 130,314 -0.35(-7.20%)
Jan 02, 2018 4.590 5.120 4.354 4.930 380,325 +0.53(+12.05%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.22(+5.26%)
Dec 28, 2017 4.290 4.560 3.630 4.180 959,928 -0.18(-4.13%)
Dec 27, 2017 5.400 6.471 4.210 4.360 1,253,456 -0.64(-12.80%)
Dec 26, 2017 3.700 6.730 3.600 5.000 2,692,158 +1.32(+35.87%)
Dec 22, 2017 2.400 4.750 2.400 3.680 1,382,296 +1.31(+55.27%)
Dec 21, 2017 2.450 2.500 2.370 2.370 68,128 -0.03(-1.25%)
Dec 20, 2017 2.630 2.686 2.350 2.400 81,985 -0.22(-8.40%)
Dec 19, 2017 3.040 3.040 2.600 2.620 148,337 -0.37(-12.37%)
Dec 18, 2017 2.960 3.330 2.860 2.990 87,696 +0.08(+2.75%)
Dec 15, 2017 3.000 3.100 2.900 2.910 76,398 +0.01(+0.34%)
Dec 14, 2017 2.910 3.110 2.900 2.900 73,462 -0.10(-3.33%)
Dec 13, 2017 3.470 3.470 2.750 3.000 179,776 -0.13(-4.15%)
Dec 12, 2017 3.390 3.667 3.100 3.130 43,983 -0.24(-7.12%)
Dec 11, 2017 3.620 3.730 3.360 3.370 37,369 -0.37(-9.89%)
Dec 08, 2017 3.280 3.770 3.070 3.740 126,012 +0.55(+17.24%)
Dec 07, 2017 3.650 3.700 3.040 3.190 137,101 -0.23(-6.73%)
Dec 06, 2017 3.690 3.690 3.296 3.420 26,620 -0.24(-6.56%)
Dec 05, 2017 3.430 3.840 3.430 3.660 58,436 +0.17(+4.87%)
Dec 04, 2017 3.200 3.670 3.200 3.490 66,158 +0.29(+9.13%)
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.