Envirotech Vehicles Inc (EVTV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.833333333333 | 1.2 | 1.35 | 1.11 | 35946 | 1.24744024 | CS |
| 4 | -0.19 | -13.5714285714 | 1.4 | 1.54 | 1.11 | 31578 | 1.33264083 | CS |
| 12 | -0.59 | -32.7777777778 | 1.8 | 2.13 | 1.06 | 37298 | 1.5075285 | CS |
| 26 | -0.75 | -38.2653061224 | 1.96 | 2.6113 | 1.06 | 51842 | 1.85426754 | CS |
| 52 | -0.07 | -5.46875 | 1.28 | 3.2 | 1.06 | 42683 | 1.88303259 | CS |
| 156 | -5.54 | -82.0740740741 | 6.75 | 7.2499 | 0.9191 | 32507 | 2.5011508 | CS |
| 260 | -5.54 | -82.0740740741 | 6.75 | 7.2499 | 0.9191 | 32507 | 2.5011508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.21 | -0.02 | -1.63 | 1.21 | 1.25 | 1.15 | 22489 |
| 1735601700 | 1.23 | -0.05 | -3.91 | 1.22 | 1.2634 | 1.2 | 30769 |
| 1735342500 | 1.28 | 0.02 | 1.59 | 1.2 | 1.3 | 1.2 | 26505 |
| 1735256100 | 1.26 | 0.03 | 2.44 | 1.21 | 1.3 | 1.151 | 39412 |
| 1735077840 | 1.23 | -0.02 | -1.60 | 1.2 | 1.35 | 1.11 | 47097 |
| 1734996900 | 1.25 | 0.01 | 0.81 | 1.2 | 1.34 | 1.2 | 46977 |
| 1734737700 | 1.24 | -0.05 | -3.88 | 1.26 | 1.3 | 1.2 | 65058 |
| 1734651300 | 1.29 | -0.09 | -6.52 | 1.31 | 1.3799999 | 1.29 | 43452 |
| 1734564900 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.4298 | 1.37 | 31830 |
| 1734478500 | 1.3899999 | 0.04 | 2.96 | 1.33 | 1.43 | 1.33 | 33187 |
| 1734392100 | 1.35 | -0.02 | -1.46 | 1.41 | 1.42 | 1.33 | 19125 |
| 1734132900 | 1.37 | -0.03 | -2.14 | 1.45 | 1.45 | 1.35 | 9168 |
| 1734046500 | 1.4 | 0.07 | 5.26 | 1.34 | 1.49 | 1.34 | 23057 |
| 1733960100 | 1.33 | -0.12 | -8.28 | 1.45 | 1.47 | 1.33 | 38587 |
| 1733873700 | 1.45 | -0.04 | -2.68 | 1.47 | 1.5 | 1.4 | 11686 |
| 1733787300 | 1.49 | 0.01 | 0.68 | 1.43 | 1.54 | 1.43 | 25709 |
| 1733528100 | 1.48 | 0.03 | 2.07 | 1.43 | 1.48 | 1.42 | 24686 |
| 1733441700 | 1.45 | 0.04 | 2.84 | 1.4 | 1.5 | 1.3899999 | 25589 |
| 1733355300 | 1.41 | -0.05 | -3.42 | 1.41 | 1.48 | 1.3503 | 19592 |
| 1733268900 | 1.46 | -0.02 | -1.35 | 1.4 | 1.48 | 1.34 | 38492 |
| 1733182500 | 1.48 | -0.06 | -3.90 | 1.45 | 1.54 | 1.4257 | 33808 |
| 1732917840 | 1.54 | 0.1 | 6.94 | 1.5 | 1.54 | 1.4000999 | 54514 |
| 1732750500 | 1.44 | 0.09 | 6.67 | 1.41 | 1.51 | 1.06 | 147261 |
| 1732664100 | 1.35 | -0.09 | -6.25 | 1.43 | 1.4503 | 1.35 | 551702 |
| 1732577700 | 1.44 | 0.04 | 2.86 | 1.4 | 1.52 | 1.4 | 15388 |
| 1732318500 | 1.4 | -0.21 | -13.04 | 1.67 | 1.6761 | 1.4 | 76369 |
| 1732232100 | 1.61 | -0.06 | -3.59 | 1.71 | 1.72 | 1.61 | 14157 |
| 1732145700 | 1.67 | -0.02 | -1.18 | 1.74 | 1.74 | 1.67 | 10857 |
| 1732059300 | 1.69 | -0.04 | -2.31 | 1.75 | 1.755 | 1.68 | 15613 |
| 1731972900 | 1.73 | 0.02 | 1.17 | 1.78 | 1.8316 | 1.7101 | 13888 |
| 1731713700 | 1.71 | 0.01 | 0.59 | 1.68 | 1.76 | 1.68 | 14406 |
| 1731627300 | 1.7 | -0.02 | -1.16 | 1.72 | 1.77 | 1.7 | 9544 |
| 1731540900 | 1.72 | -0.03 | -1.71 | 1.73 | 1.7501 | 1.7 | 7420 |
| 1731454500 | 1.75 | -0.02 | -1.13 | 1.76 | 1.795 | 1.73 | 4743 |
| 1731368100 | 1.77 | 0.02 | 1.43 | 1.83 | 1.83 | 1.76 | 10749 |
| 1731108900 | 1.745 | 0.05 | 2.65 | 1.7 | 1.7899 | 1.7 | 6786 |
| 1731022500 | 1.7 | -0.01 | -0.58 | 1.68 | 1.8 | 1.68 | 15800 |
| 1730936100 | 1.71 | -0.01 | -0.58 | 1.68 | 1.9602 | 1.68 | 17781 |
| 1730849700 | 1.72 | -0.08 | -4.44 | 1.84 | 1.85 | 1.7 | 13703 |
| 1730763300 | 1.8 | -0.05 | -2.70 | 1.82 | 1.85 | 1.78 | 6824 |
| 1730500500 | 1.85 | 0.03 | 1.65 | 1.85 | 1.875 | 1.72 | 38795 |
| 1730414100 | 1.82 | 0.03 | 1.68 | 1.78 | 1.82 | 1.72 | 12017 |
| 1730327700 | 1.79 | -0.04 | -2.13 | 1.8501 | 1.89 | 1.78 | 11429 |
| 1730241300 | 1.829 | -0.04 | -2.19 | 1.82 | 1.9095 | 1.816 | 9941 |
| 1730154900 | 1.87 | 0.03 | 1.82 | 1.91 | 1.91 | 1.84 | 7896 |
| 1729895700 | 1.8366 | 0.03 | 1.47 | 1.77 | 1.93 | 1.77 | 49677 |
| 1729809300 | 1.81 | -0.11 | -5.73 | 1.9129 | 1.9129 | 1.75 | 57222 |
| 1729722900 | 1.92 | -0.11 | -5.42 | 2.04 | 2.0699 | 1.92 | 45400 |
| 1729636500 | 2.0299999 | -0.01 | -0.49 | 2.0099999 | 2.11 | 1.9976 | 44844 |
| 1729550100 | 2.04 | -0.07 | -3.32 | 2.11 | 2.13 | 2.02 | 10804 |
| 1729290900 | 2.11 | 0.19 | 9.90 | 1.96 | 2.12 | 1.9 | 31341 |
| 1729204500 | 1.92 | -0.04 | -2.04 | 1.93 | 1.99 | 1.8385 | 49620 |
| 1729118100 | 1.96 | 0.22 | 12.64 | 1.6896 | 1.96 | 1.68 | 45717 |
| 1729031700 | 1.74 | -0.01 | -0.57 | 1.77 | 1.77 | 1.7 | 11100 |
| 1728945300 | 1.75 | 0.01 | 0.57 | 1.72 | 1.76 | 1.72 | 5329 |
| 1728686100 | 1.74 | -0.01 | -0.57 | 1.76 | 1.77 | 1.73 | 2590 |
| 1728599700 | 1.75 | -0.04 | -2.23 | 1.76 | 1.8437 | 1.75 | 12831 |
| 1728513300 | 1.79 | 0 | 0.00 | 1.8 | 1.91 | 1.7705 | 22219 |
| 1728426900 | 1.79 | -0.03 | -1.65 | 1.8 | 1.83 | 1.79 | 14169 |
| 1728340500 | 1.82 | 0.03 | 1.68 | 1.79 | 1.8999 | 1.79 | 16962 |
| 1728081300 | 1.79 | -0.01 | -0.56 | 1.88 | 1.88 | 1.7701 | 19602 |
| 1727994900 | 1.8 | 0.02 | 0.89 | 1.79 | 1.8596 | 1.7501 | 16232 |
| 1727908500 | 1.7841 | 0.01 | 0.80 | 1.75 | 1.8 | 1.75 | 15191 |
| 1727822100 | 1.77 | -0.03 | -1.67 | 1.81 | 1.81 | 1.69 | 25957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
