Skip to main content

Envirotech Vehicles, Inc. - Common stock (NQ: EVTV )

0.2491 -0.0089 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.2580 0.2648 0.2475 0.2491 200,640 -0.01(-3.45%)
Mar 12, 2025 0.2450 0.2618 0.2450 0.2580 149,517 +0.01(+2.42%)
Mar 11, 2025 0.2459 0.2599 0.2438 0.2519 588,879 -0.00(-0.63%)
Mar 10, 2025 0.2746 0.2746 0.2375 0.2535 935,730 -0.02(-7.31%)
Mar 07, 2025 0.2709 0.3500 0.2594 0.2735 4,886,284 +0.01(+2.82%)
Mar 06, 2025 0.2829 0.2829 0.2620 0.2660 165,303 -0.02(-7.73%)
Mar 05, 2025 0.2700 0.2899 0.2700 0.2883 142,752 +0.02(+6.23%)
Mar 04, 2025 0.3200 0.3200 0.2520 0.2714 735,068 -0.04(-13.84%)
Mar 03, 2025 0.3089 0.3150 0.2880 0.3150 226,007 +0.01(+2.31%)
Feb 28, 2025 0.3200 0.3237 0.2980 0.3079 190,219 -0.02(-5.26%)
Feb 27, 2025 0.3300 0.3384 0.3200 0.3250 148,809 -0.02(-6.88%)
Feb 26, 2025 0.3543 0.3749 0.3305 0.3490 49,632 +0.01(+2.35%)
Feb 25, 2025 0.3600 0.3600 0.3300 0.3410 84,685 -0.02(-5.01%)
Feb 24, 2025 0.3510 0.3627 0.3300 0.3590 288,938 +0.00(+0.81%)
Feb 21, 2025 0.3710 0.3768 0.3561 0.3561 120,824 -0.02(-5.52%)
Feb 20, 2025 0.3800 0.3843 0.3660 0.3769 82,805 -0.01(-2.36%)
Feb 19, 2025 0.3920 0.4150 0.3600 0.3860 540,859 +0.01(+1.58%)
Feb 18, 2025 0.3454 0.3900 0.3451 0.3800 627,747 +0.03(+7.99%)
Feb 14, 2025 0.3450 0.3600 0.3402 0.3519 67,798 +0.00(+0.09%)
Feb 13, 2025 0.3406 0.3698 0.3341 0.3516 287,610 +0.01(+3.20%)
Feb 12, 2025 0.3376 0.3600 0.3200 0.3407 233,279 -0.01(-2.10%)
Feb 11, 2025 0.3476 0.3699 0.3361 0.3480 451,999 -0.02(-4.13%)
Feb 10, 2025 0.3394 0.3700 0.3323 0.3630 256,732 +0.02(+5.22%)
Feb 07, 2025 0.3500 0.3699 0.3280 0.3450 325,042 -0.00(-1.37%)
Feb 06, 2025 0.3310 0.3749 0.3200 0.3498 363,510 +0.00(+1.27%)
Feb 05, 2025 0.3724 0.3800 0.3286 0.3454 538,557 -0.04(-10.03%)
Feb 04, 2025 0.3640 0.3908 0.3360 0.3839 831,283 -0.00(-0.31%)
Feb 03, 2025 0.3674 0.4169 0.3515 0.3851 1,033,586 -0.07(-15.18%)
Jan 31, 2025 0.3224 0.4800 0.2895 0.4540 9,765,869 +0.11(+31.02%)
Jan 30, 2025 0.5480 0.5600 0.3250 0.3465 4,720,633 -0.32(-48.05%)
Jan 29, 2025 0.7400 0.8100 0.6066 0.6670 47,187,000 +0.10(+17.22%)
Jan 28, 2025 0.5900 0.6430 0.5600 0.5690 61,411 -0.05(-8.37%)
Jan 27, 2025 0.7200 0.7560 0.5985 0.6210 132,238 -0.06(-8.68%)
Jan 24, 2025 0.7300 0.8220 0.6420 0.6800 101,318 -0.04(-5.71%)
Jan 23, 2025 0.8600 0.9000 0.7000 0.7212 65,420 -0.14(-16.63%)
Jan 22, 2025 0.9000 0.9300 0.8400 0.8651 47,077 -0.07(-7.26%)
Jan 21, 2025 1.090 1.100 0.9328 0.9328 30,320 -0.13(-12.00%)
Jan 17, 2025 1.110 1.130 1.010 1.060 54,053 -0.07(-6.19%)
Jan 16, 2025 1.150 1.150 1.070 1.130 27,923 -0.01(-0.88%)
Jan 15, 2025 1.120 1.150 1.100 1.140 25,279 +0.00(+0.00%)
Jan 14, 2025 1.150 1.150 1.110 1.140 39,966 +0.00(+0.00%)
Jan 13, 2025 1.140 1.180 1.140 1.140 17,256 -0.01(-0.87%)
Jan 10, 2025 1.160 1.400 1.150 1.150 80,595 -0.04(-3.36%)
Jan 08, 2025 1.180 1.220 1.170 1.190 9,985 -0.01(-0.42%)
Jan 07, 2025 1.191 1.200 1.162 1.195 49,475 +0.02(+1.27%)
Jan 06, 2025 1.200 1.215 1.110 1.180 45,276 -0.02(-1.67%)
Jan 03, 2025 1.160 1.200 1.150 1.200 22,286 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.