Envirotech Vehicles Inc (EVTV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.033065 | 9.51237054085 | 0.3476 | 0.39 | 0.32 | 259675 | 0.34760779 | CS |
| 4 | -0.709335 | -65.0766055046 | 1.09 | 1.1 | 0.2895 | 3680015 | 0.59338728 | CS |
| 12 | -1.049335 | -73.3800699301 | 1.43 | 1.54 | 0.2895 | 1283071 | 0.61200862 | CS |
| 26 | -1.389335 | -78.4935028249 | 1.77 | 2.6113 | 0.2895 | 590873 | 0.70239909 | CS |
| 52 | -2.179335 | -85.1302734375 | 2.56 | 3.2 | 0.2895 | 305103 | 0.75497007 | CS |
| 156 | -6.369335 | -94.3605185185 | 6.75 | 7.2499 | 0.2895 | 132733 | 1.04385524 | CS |
| 260 | -6.369335 | -94.3605185185 | 6.75 | 7.2499 | 0.2895 | 132733 | 1.04385524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.3519 | 0.0003 | 0.09 | 0.3411 | 0.36 | 0.3402 | 66846 |
| 1739489700 | 0.3516 | 0.0109 | 3.20 | 0.338 | 0.3698 | 0.3341 | 287611 |
| 1739403300 | 0.3407 | -0.0073 | -2.10 | 0.3376 | 0.36 | 0.32 | 233529 |
| 1739316900 | 0.3479999 | -0.015 | -4.13 | 0.3476 | 0.3699 | 0.3361 | 452065 |
| 1739230500 | 0.363 | 0.0180001 | 5.22 | 0.3394 | 0.37 | 0.3323 | 256732 |
| 1738971300 | 0.3449999 | -0.0048 | -1.37 | 0.35 | 0.3699 | 0.328 | 321749 |
| 1738884900 | 0.3498 | 0.0044 | 1.27 | 0.331 | 0.3749 | 0.32 | 363510 |
| 1738798500 | 0.3454 | -0.0385 | -10.03 | 0.3724 | 0.38 | 0.3286 | 538558 |
| 1738712100 | 0.3839 | -0.0012 | -0.31 | 0.364 | 0.3908 | 0.336 | 835383 |
| 1738625700 | 0.3851 | -0.0689 | -15.18 | 0.3674 | 0.4169 | 0.3515 | 1034821 |
| 1738366500 | 0.454 | 0.1075001 | 31.02 | 0.31502 | 0.48 | 0.2895 | 9686555 |
| 1738280100 | 0.3464999 | -0.3205 | -48.05 | 0.548 | 0.56 | 0.325 | 4709172 |
| 1738193700 | 0.667 | 0.0980001 | 17.22 | 0.74 | 0.81 | 0.6066 | 47147657 |
| 1738107300 | 0.5689999 | -0.052 | -8.37 | 0.59 | 0.643 | 0.56 | 61411 |
| 1738020900 | 0.621 | -0.059 | -8.68 | 0.72 | 0.735 | 0.5985 | 131938 |
| 1737761700 | 0.68 | -0.1851 | -21.40 | 0.73 | 0.8219999 | 0.642 | 101100 |
| 1737675300 | 0.8651 | 0 | 0.00 | 0.8651 | 0.8651 | 0.8651 | 0 |
| 1737588900 | 0.8651 | -0.0677 | -7.26 | 0.9 | 0.9101 | 0.84 | 46380 |
| 1737502500 | 0.9328 | -0.1272 | -12.00 | 1.09 | 1.1 | 0.9328 | 30302 |
| 1737156900 | 1.06 | -0.07 | -6.19 | 1.11 | 1.1299999 | 1.01 | 54053 |
| 1737070500 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.07 | 27923 |
| 1736984100 | 1.1399999 | 0 | 0.00 | 1.12 | 1.15 | 1.1 | 25279 |
| 1736897700 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 39966 |
| 1736811300 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.18 | 1.1399999 | 17256 |
| 1736552100 | 1.15 | -0.04 | -3.36 | 1.19 | 1.4 | 1.15 | 80295 |
| 1736379300 | 1.19 | -0.01 | -0.42 | 1.21 | 1.22 | 1.17 | 9985 |
| 1736292900 | 1.195 | 0.02 | 1.27 | 1.19 | 1.2 | 1.1619 | 49475 |
| 1736206500 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.11 | 45276 |
| 1735947300 | 1.2 | 0 | 0.00 | 1.16 | 1.2 | 1.15 | 21885 |
| 1735860900 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.16 | 32007 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
