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 (%)
Jan 31, 2019 0.2510 0.2797 0.2400 0.2660 279,703 +0.02(+6.40%)
Jan 30, 2019 0.2626 0.2626 0.2500 0.2500 134,707 -0.01(-2.72%)
Jan 29, 2019 0.2798 0.2985 0.2440 0.2570 404,953 -0.02(-5.86%)
Jan 28, 2019 0.2520 0.3000 0.2431 0.2730 606,041 +0.03(+13.75%)
Jan 25, 2019 0.2400 0.2500 0.2300 0.2400 268,400 +0.01(+4.30%)
Jan 24, 2019 0.2400 0.2400 0.2251 0.2301 337,007 -0.01(-4.12%)
Jan 23, 2019 0.2500 0.2700 0.2300 0.2400 317,609 -0.01(-4.00%)
Jan 22, 2019 0.2700 0.2800 0.2440 0.2500 150,401 -0.01(-1.96%)
Jan 18, 2019 0.2800 0.2850 0.2230 0.2550 356,800 -0.01(-1.92%)
Jan 17, 2019 0.2730 0.2730 0.2600 0.2600 110,195 -0.01(-3.70%)
Jan 16, 2019 0.2900 0.2900 0.2700 0.2700 213,473 +0.00(+0.00%)
Jan 15, 2019 0.2600 0.3000 0.2600 0.2700 168,807 -0.00(-1.39%)
Jan 14, 2019 0.2940 0.3100 0.2500 0.2738 418,285 +0.00(+1.41%)
Jan 11, 2019 0.3300 0.3300 0.2600 0.2700 391,900 -0.05(-15.09%)
Jan 10, 2019 0.3116 0.3780 0.3003 0.3180 444,536 -0.01(-3.55%)
Jan 09, 2019 0.3020 0.3300 0.2900 0.3297 193,236 +0.02(+7.05%)
Jan 08, 2019 0.3130 0.3200 0.2800 0.3080 109,130 -0.00(-1.57%)
Jan 07, 2019 0.3097 0.3200 0.2812 0.3129 217,590 +0.01(+4.30%)
Jan 04, 2019 0.3000 0.3200 0.2800 0.3000 263,300 +0.02(+5.26%)
Jan 03, 2019 0.3000 0.3195 0.2810 0.2850 173,542 -0.02(-7.53%)
Jan 02, 2019 0.2856 0.3200 0.2700 0.3082 148,251 +0.04(+13.31%)
Dec 31, 2018 0.2800 0.2950 0.2550 0.2720 251,500 +0.02(+6.67%)
Dec 28, 2018 0.2700 0.2760 0.2400 0.2550 267,700 +0.00(+1.19%)
Dec 27, 2018 0.2500 0.2729 0.2500 0.2520 152,730 -0.01(-4.00%)
Dec 26, 2018 0.2315 0.2800 0.2315 0.2625 280,654 -0.02(-6.25%)
Dec 24, 2018 0.2000 0.3000 0.2000 0.2800 551,100 +0.05(+23.35%)
Dec 21, 2018 0.2970 0.2970 0.1550 0.2270 720,900 -0.05(-17.69%)
Dec 20, 2018 0.3300 0.3300 0.2520 0.2758 380,301 -0.05(-16.60%)
Dec 19, 2018 0.3300 0.3408 0.3252 0.3307 91,116 +0.01(+2.29%)
Dec 18, 2018 0.3150 0.3600 0.3115 0.3233 419,254 +0.00(+0.97%)
Dec 17, 2018 0.3630 0.3701 0.3200 0.3202 311,640 -0.05(-13.46%)
Dec 14, 2018 0.3900 0.4400 0.3200 0.3700 1,187,900 +0.00(+0.00%)
Dec 13, 2018 0.3800 0.3900 0.3600 0.3700 226,545 -0.02(-3.90%)
Dec 12, 2018 0.3801 0.4000 0.3801 0.3850 235,667 +0.01(+2.67%)
Dec 11, 2018 0.3851 0.3975 0.3708 0.3750 121,182 -0.01(-2.65%)
Dec 10, 2018 0.4000 0.4000 0.3803 0.3852 73,530 -0.00(-1.23%)
Dec 07, 2018 0.3800 0.4050 0.3800 0.3900 187,500 +0.00(+0.00%)
Dec 06, 2018 0.4000 0.4000 0.3802 0.3900 184,492 -0.02(-4.88%)
Dec 04, 2018 0.4100 0.4200 0.3600 0.4100 396,200 -0.02(-4.65%)
Dec 03, 2018 0.4267 0.4600 0.4131 0.4300 584,481 +0.02(+5.65%)
Nov 30, 2018 0.4300 0.4350 0.4070 0.4070 142,300 -0.01(-3.33%)
Nov 29, 2018 0.4350 0.4350 0.4200 0.4210 229,187 -0.01(-3.22%)
Nov 28, 2018 0.4500 0.4600 0.4150 0.4350 230,743 -0.03(-5.43%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4600 201,404 -0.00(-0.86%)
Nov 26, 2018 0.4544 0.5097 0.4544 0.4640 436,810 +0.01(+3.11%)
Nov 23, 2018 0.4600 0.4700 0.4400 0.4500 64,500 +0.00(+0.00%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.65%)
Nov 20, 2018 0.4650 0.4650 0.4213 0.4384 276,023 -0.03(-6.72%)
Nov 19, 2018 0.4900 0.5200 0.4400 0.4700 288,772 -0.02(-3.09%)
Nov 16, 2018 0.5300 0.5390 0.4800 0.4850 630,500 -0.05(-9.29%)
Nov 15, 2018 0.5600 0.5629 0.5100 0.5347 427,647 -0.02(-2.78%)
Nov 14, 2018 0.5300 0.5949 0.5222 0.5500 660,765 +0.04(+7.84%)
Nov 13, 2018 0.5600 0.5600 0.4700 0.5100 908,169 -0.02(-3.41%)
Nov 12, 2018 0.5861 0.5899 0.5210 0.5280 374,549 -0.03(-5.71%)
Nov 09, 2018 0.5950 0.5950 0.5450 0.5600 437,600 -0.02(-3.83%)
Nov 08, 2018 0.6000 0.6000 0.5600 0.5823 532,408 -0.04(-6.08%)
Nov 07, 2018 0.5500 0.6300 0.5100 0.6200 2,530,744 +0.09(+17.83%)
Nov 06, 2018 0.6000 0.7100 0.5010 0.5262 3,704,908 -0.09(-15.13%)
Nov 05, 2018 0.4400 0.6700 0.4300 0.6200 3,008,421 +0.17(+37.17%)
Nov 02, 2018 0.4450 0.4700 0.4150 0.4520 218,200 +0.03(+7.62%)
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.