Canada markets open in 9 hours 25 minutes

Envirotech Vehicles, Inc. (EVTV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.1500-0.1300 (-5.70%)
At close: 04:00PM EDT
2.2000 +0.05 (+2.33%)
After hours: 05:39PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.27002.27002.15002.15002.150017,300
Apr 29, 20242.29002.35502.26502.30002.30002,500
Apr 26, 20242.31002.35002.26802.29002.29004,000
Apr 25, 20242.35502.51002.30002.30702.307011,800
Apr 24, 20242.14002.40002.14002.35002.350017,300
Apr 23, 20242.20002.24002.18002.18002.180012,700
Apr 22, 20242.22002.25002.21102.23002.23006,000
Apr 19, 20242.26002.31002.11002.20002.200032,700
Apr 18, 20242.30002.30002.25002.25002.25004,900
Apr 17, 20242.26002.28002.16002.20002.200019,700
Apr 16, 20242.30002.30002.25002.27002.27006,400
Apr 15, 20242.25002.30002.23002.30002.30006,600
Apr 12, 20242.29002.30002.24002.30002.30008,500
Apr 11, 20242.35002.35002.23002.29002.29008,600
Apr 10, 20242.36002.40002.27002.40002.40009,400
Apr 09, 20242.56302.56302.34002.37002.370017,900
Apr 08, 20242.66002.69802.55002.59002.590016,700
Apr 05, 20242.99002.99002.70002.90002.900010,200
Apr 04, 20242.85702.92002.81002.92002.920011,200
Apr 03, 20242.73002.88002.67102.88002.88004,600
Apr 02, 20242.76002.80002.67002.73002.730013,400
Apr 01, 20242.83002.89002.64002.89002.890010,100
Mar 28, 20242.80002.80002.55002.70002.70005,400
Mar 27, 20242.61002.75002.50002.73002.730028,900
Mar 26, 20242.81002.89002.51002.57002.570030,500
Mar 25, 20242.99002.99002.76002.76002.76009,500
Mar 22, 20242.88003.20002.53402.88002.8800136,200
Mar 21, 20242.35002.70002.28802.65002.650093,400
Mar 20, 20242.22002.53002.02002.33002.3300186,700
Mar 19, 20242.20002.37002.08002.18002.180019,500
Mar 18, 20242.38002.45002.04002.11002.110041,100
Mar 15, 20242.23002.23002.06002.10002.100027,200
Mar 14, 20242.21002.31002.17002.31002.31009,900
Mar 13, 20242.48002.50002.28002.29002.29006,400
Mar 12, 20242.36002.55502.27102.55502.55509,600
Mar 11, 20242.61002.62502.10002.33002.330053,000
Mar 08, 20242.90002.90002.59002.63002.630018,600
Mar 07, 20242.85002.85002.71402.77002.77008,900
Mar 06, 20242.80002.89002.71002.85002.850022,600
Mar 05, 20242.71202.75002.66002.74002.74009,500
Mar 04, 20242.66902.74002.60002.74002.74007,400
Mar 01, 20242.68002.75002.47302.71502.715028,500
Feb 29, 20242.90002.90002.67002.76002.760016,200
Feb 28, 20242.84002.85002.73002.80002.800013,600
Feb 27, 20242.79002.85002.71802.79002.790017,000
Feb 26, 20242.70002.86002.50002.79002.790057,700
Feb 23, 20242.43002.54002.40002.44002.440025,100
Feb 22, 20242.47002.51502.35102.44502.445021,300
Feb 21, 20242.48002.53502.34502.35002.350017,200
Feb 20, 20242.56002.59002.45002.52002.520016,000
Feb 16, 20242.70002.70002.44502.58002.580015,000
Feb 15, 20242.58002.68902.49402.62002.620033,100
Feb 14, 20242.39002.66002.39002.66002.660045,800
Feb 13, 20242.45002.45002.24002.43002.430029,600
Feb 12, 20242.06002.47002.06002.37502.375038,400
Feb 09, 20242.20002.26902.04002.12002.120028,300
Feb 08, 20242.10002.29002.03602.28002.280042,800
Feb 07, 20242.06002.08501.95002.08002.080018,400
Feb 06, 20241.93002.13001.80602.06002.060044,600
Feb 05, 20242.03002.03001.76001.85001.850037,000
Feb 02, 20242.23002.35002.00002.06002.060093,500
Feb 01, 20241.75002.38901.73902.24002.2400184,600
Jan 31, 20241.42002.02001.42001.77001.7700290,000
Jan 30, 20241.35001.50001.34001.46001.460058,600
Jan 29, 20241.42001.42001.36001.39001.390031,100
Jan 26, 20241.31001.53001.21001.34001.3400275,300
Jan 25, 20241.12001.22001.12001.20001.2000296,500
Jan 24, 20241.17001.17001.11501.11501.11504,300
Jan 23, 20241.18001.19001.15601.18001.18007,500
Jan 22, 20241.14001.20001.14001.17501.17508,600
Jan 19, 20241.16001.25001.12001.17401.174018,700
Jan 18, 20241.16501.16501.12001.13001.13003,100
Jan 17, 20241.17001.24001.15001.15001.150015,300
Jan 16, 20241.25001.25001.16001.16001.16005,800
Jan 12, 20241.32001.32001.25001.25001.25006,400
Jan 11, 20241.31001.31001.23001.23501.235014,400
Jan 10, 20241.25001.29001.21001.27001.27006,300
Jan 09, 20241.17001.27001.17001.27001.270031,000
Jan 08, 20241.18301.24001.17001.17001.170022,300
Jan 05, 20241.19001.19001.15001.16001.16005,600
Jan 04, 20241.18001.26001.17001.19001.19006,800
Jan 03, 20241.21001.24001.19001.22001.22003,500
Jan 02, 20241.28001.42001.25101.26001.260027,600
Dec 29, 20231.32001.36501.22001.36001.360026,500
Dec 28, 20231.28001.38001.25001.29001.290030,500
Dec 27, 20231.32001.39001.28001.32001.320024,200
Dec 26, 20231.14001.39001.14001.27001.270018,100
Dec 22, 20231.15001.25001.15001.19001.190020,200
Dec 21, 20231.17001.17001.10001.12001.120024,100
Dec 20, 20231.26001.27801.09001.12001.120029,900
Dec 19, 20231.28001.31001.23001.23001.230013,800
Dec 18, 20231.29601.33501.28001.28001.280011,000
Dec 15, 20231.42001.42001.31001.31001.31007,900
Dec 14, 20231.30001.44901.27001.36001.360015,300
Dec 13, 20231.25001.37001.22101.34001.340014,600
Dec 12, 20231.24001.28001.20001.27001.270011,300
Dec 11, 20231.26001.28001.26001.27001.27009,500
Dec 08, 20231.32001.32001.26001.28001.280012,900
Dec 07, 20231.09001.28001.09001.26001.260030,200
Dec 06, 20231.15001.15001.06001.11001.110022,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...