Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Envirotech Vehicles Inc (EVTV)
Envirotech Vehicles Inc (EVTV) Historical

EVTV Envirotech Vehicles Inc

2.21

-0.09 (-3.91%)

May 11 2024 - Closed

Delayed by 15 minutes

EVTV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.21	-0.09	-3.91%	2.37	2.37	2.20	8,350
May 09 2024	2.30	0.05	2.35%	2.21	2.35	2.20	10,169
May 08 2024	2.2473	0.03	1.23%	2.25	2.34	2.17	7,888
May 07 2024	2.22	0.01	0.45%	2.31	2.31	2.19	18,794
May 06 2024	2.21	0.05	2.31%	2.18	2.30	2.13	8,506
May 03 2024	2.16	0.03	1.41%	2.18	2.24	2.10	15,651
May 02 2024	2.13	-0.07	-3.18%	2.19	2.22	2.13	3,511
May 01 2024	2.20	0.05	2.33%	2.13	2.29	2.12	8,376
Apr 30 2024	2.15	-0.15	-6.52%	2.26	2.27	2.15	17,347
Apr 29 2024	2.30	0.01	0.44%	2.29	2.355	2.2654	2,540
Apr 26 2024	2.29	-0.02	-0.74%	2.33	2.35	2.2681	4,016
Apr 25 2024	2.307	-0.04	-1.83%	2.3549	2.51	2.30	11,744
Apr 24 2024	2.35	0.17	7.80%	2.14	2.40	2.14	17,290
Apr 23 2024	2.18	-0.05	-2.24%	2.20	2.24	2.18	12,718
Apr 22 2024	2.23	0.03	1.36%	2.22	2.25	2.2114	5,960
Apr 19 2024	2.20	-0.05	-2.22%	2.22	2.31	2.11	32,693
Apr 18 2024	2.25	0.05	2.27%	2.25	2.30	2.25	4,876
Apr 17 2024	2.20	-0.07	-3.08%	2.29	2.29	2.1601	19,707
Apr 16 2024	2.27	-0.03	-1.30%	2.27	2.28	2.25	6,194
Apr 15 2024	2.30	0.00	0.00%	2.25	2.30	2.23	6,643
Apr 12 2024	2.30	0.01	0.44%	2.29	2.30	2.24	8,459
Apr 11 2024	2.29	-0.11	-4.58%	2.34	2.35	2.23	8,604
Apr 10 2024	2.40	0.03	1.27%	2.345	2.40	2.27	8,776
Apr 09 2024	2.37	-0.22	-8.49%	2.57	2.57	2.34	17,866
Apr 08 2024	2.59	-0.31	-10.69%	2.66	2.6982	2.55	16,668
Apr 05 2024	2.90	-0.02	-0.68%	2.855	2.92	2.70	6,850
Apr 04 2024	2.92	0.04	1.39%	2.85	2.92	2.81	11,238
Apr 03 2024	2.88	0.15	5.49%	2.73	2.88	2.6708	4,634
Apr 02 2024	2.73	-0.16	-5.54%	2.75	2.77	2.67	9,964
Apr 01 2024	2.89	0.19	7.04%	2.83	2.89	2.64	10,148
Mar 28 2024	2.70	-0.03	-1.10%	2.80	2.80	2.55	5,416
Mar 27 2024	2.73	0.16	6.23%	2.61	2.75	2.50	28,948
Mar 26 2024	2.57	-0.19	-6.88%	2.81	2.89	2.51	30,604
Mar 25 2024	2.76	-0.12	-4.17%	2.99	2.99	2.76	9,483
Mar 22 2024	2.88	0.23	8.68%	2.88	3.20	2.5338	136,226
Mar 21 2024	2.65	0.32	13.73%	2.35	2.70	2.2884	92,796
Mar 20 2024	2.33	0.15	6.88%	2.22	2.53	2.02	186,719
Mar 19 2024	2.18	0.07	3.32%	2.11	2.37	2.08	19,503
Mar 18 2024	2.11	0.01	0.48%	2.38	2.45	2.0402	41,119
Mar 15 2024	2.10	-0.21	-9.09%	2.23	2.23	2.06	27,152
Mar 14 2024	2.31	0.02	0.87%	2.21	2.31	2.17	9,861
Mar 13 2024	2.29	-0.27	-10.37%	2.48	2.4999	2.28	6,385
Mar 12 2024	2.555	0.23	9.66%	2.36	2.555	2.2708	9,640
Mar 11 2024	2.33	-0.30	-11.41%	2.61	2.625	2.10	53,002
Mar 08 2024	2.63	-0.14	-5.05%	2.90	2.90	2.59	18,593
Mar 07 2024	2.77	-0.08	-2.81%	2.85	2.85	2.7136	8,871
Mar 06 2024	2.85	0.11	4.01%	2.80	2.89	2.71	22,570
Mar 05 2024	2.74	0.00	0.00%	2.73	2.75	2.66	9,477
Mar 04 2024	2.74	0.03	0.92%	2.69	2.74	2.60	7,355
Mar 01 2024	2.715	-0.05	-1.63%	2.76	2.76	2.4729	28,512
Feb 29 2024	2.76	-0.04	-1.43%	2.90	2.90	2.6701	16,179
Feb 28 2024	2.80	0.01	0.36%	2.84	2.85	2.7296	13,563
Feb 27 2024	2.79	0.00	0.00%	2.79	2.85	2.7182	16,981
Feb 26 2024	2.79	0.35	14.34%	2.70	2.86	2.50	57,692
Feb 23 2024	2.44	-0.01	-0.20%	2.43	2.54	2.40	25,108
Feb 22 2024	2.445	0.09	4.04%	2.47	2.515	2.3506	21,252
Feb 21 2024	2.35	-0.17	-6.75%	2.48	2.535	2.345	17,227
Feb 20 2024	2.52	-0.06	-2.33%	2.56	2.59	2.45	16,119
Feb 16 2024	2.58	-0.04	-1.53%	2.70	2.70	2.445	15,047
Feb 15 2024	2.62	-0.04	-1.50%	2.58	2.6887	2.4939	33,075
Feb 14 2024	2.66	0.23	9.47%	2.39	2.66	2.39	45,814
Feb 13 2024	2.43	0.06	2.32%	2.38	2.43	2.2401	29,339
Feb 12 2024	2.375	0.26	12.03%	2.06	2.4699	2.05	38,439

Envirotech Vehicles

Delayed Upgrade Clock