Australia markets close in 4 hours 43 minutes

Envirotech Vehicles, Inc. (EVTV)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.2000+0.0300 (+1.38%)
At close: 04:00PM EDT
2.0900 -0.11 (-5.00%)
After hours: 05:24PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.18502.20002.12012.20002.20008,359
30 Apr 20242.27002.27002.15002.15002.150017,300
29 Apr 20242.29002.35502.26502.30002.30002,500
26 Apr 20242.31002.35002.26802.29002.29004,000
25 Apr 20242.35502.51002.30002.30702.307011,800
24 Apr 20242.14002.40002.14002.35002.350017,300
23 Apr 20242.20002.24002.18002.18002.180012,700
22 Apr 20242.22002.25002.21102.23002.23006,000
19 Apr 20242.26002.31002.11002.20002.200032,700
18 Apr 20242.30002.30002.25002.25002.25004,900
17 Apr 20242.26002.28002.16002.20002.200019,700
16 Apr 20242.30002.30002.25002.27002.27006,400
15 Apr 20242.25002.30002.23002.30002.30006,600
12 Apr 20242.29002.30002.24002.30002.30008,500
11 Apr 20242.35002.35002.23002.29002.29008,600
10 Apr 20242.36002.40002.27002.40002.40009,400
09 Apr 20242.56302.56302.34002.37002.370017,900
08 Apr 20242.66002.69802.55002.59002.590016,700
05 Apr 20242.99002.99002.70002.90002.900010,200
04 Apr 20242.85702.92002.81002.92002.920011,200
03 Apr 20242.73002.88002.67102.88002.88004,600
02 Apr 20242.76002.80002.67002.73002.730013,400
01 Apr 20242.83002.89002.64002.89002.890010,100
28 Mar 20242.80002.80002.55002.70002.70005,400
27 Mar 20242.61002.75002.50002.73002.730028,900
26 Mar 20242.81002.89002.51002.57002.570030,500
25 Mar 20242.99002.99002.76002.76002.76009,500
22 Mar 20242.88003.20002.53402.88002.8800136,200
21 Mar 20242.35002.70002.28802.65002.650093,400
20 Mar 20242.22002.53002.02002.33002.3300186,700
19 Mar 20242.20002.37002.08002.18002.180019,500
18 Mar 20242.38002.45002.04002.11002.110041,100
15 Mar 20242.23002.23002.06002.10002.100027,200
14 Mar 20242.21002.31002.17002.31002.31009,900
13 Mar 20242.48002.50002.28002.29002.29006,400
12 Mar 20242.36002.55502.27102.55502.55509,600
11 Mar 20242.61002.62502.10002.33002.330053,000
08 Mar 20242.90002.90002.59002.63002.630018,600
07 Mar 20242.85002.85002.71402.77002.77008,900
06 Mar 20242.80002.89002.71002.85002.850022,600
05 Mar 20242.71202.75002.66002.74002.74009,500
04 Mar 20242.66902.74002.60002.74002.74007,400
01 Mar 20242.68002.75002.47302.71502.715028,500
29 Feb 20242.90002.90002.67002.76002.760016,200
28 Feb 20242.84002.85002.73002.80002.800013,600
27 Feb 20242.79002.85002.71802.79002.790017,000
26 Feb 20242.70002.86002.50002.79002.790057,700
23 Feb 20242.43002.54002.40002.44002.440025,100
22 Feb 20242.47002.51502.35102.44502.445021,300
21 Feb 20242.48002.53502.34502.35002.350017,200
20 Feb 20242.56002.59002.45002.52002.520016,000
16 Feb 20242.70002.70002.44502.58002.580015,000
15 Feb 20242.58002.68902.49402.62002.620033,100
14 Feb 20242.39002.66002.39002.66002.660045,800
13 Feb 20242.45002.45002.24002.43002.430029,600
12 Feb 20242.06002.47002.06002.37502.375038,400
09 Feb 20242.20002.26902.04002.12002.120028,300
08 Feb 20242.10002.29002.03602.28002.280042,800
07 Feb 20242.06002.08501.95002.08002.080018,400
06 Feb 20241.93002.13001.80602.06002.060044,600
05 Feb 20242.03002.03001.76001.85001.850037,000
02 Feb 20242.23002.35002.00002.06002.060093,500
01 Feb 20241.75002.38901.73902.24002.2400184,600
31 Jan 20241.42002.02001.42001.77001.7700290,000
30 Jan 20241.35001.50001.34001.46001.460058,600
29 Jan 20241.42001.42001.36001.39001.390031,100
26 Jan 20241.31001.53001.21001.34001.3400275,300
25 Jan 20241.12001.22001.12001.20001.2000296,500
24 Jan 20241.17001.17001.11501.11501.11504,300
23 Jan 20241.18001.19001.15601.18001.18007,500
22 Jan 20241.14001.20001.14001.17501.17508,600
19 Jan 20241.16001.25001.12001.17401.174018,700
18 Jan 20241.16501.16501.12001.13001.13003,100
17 Jan 20241.17001.24001.15001.15001.150015,300
16 Jan 20241.25001.25001.16001.16001.16005,800
12 Jan 20241.32001.32001.25001.25001.25006,400
11 Jan 20241.31001.31001.23001.23501.235014,400
10 Jan 20241.25001.29001.21001.27001.27006,300
09 Jan 20241.17001.27001.17001.27001.270031,000
08 Jan 20241.18301.24001.17001.17001.170022,300
05 Jan 20241.19001.19001.15001.16001.16005,600
04 Jan 20241.18001.26001.17001.19001.19006,800
03 Jan 20241.21001.24001.19001.22001.22003,500
02 Jan 20241.28001.42001.25101.26001.260027,600
29 Dec 20231.32001.36501.22001.36001.360026,500
28 Dec 20231.28001.38001.25001.29001.290030,500
27 Dec 20231.32001.39001.28001.32001.320024,200
26 Dec 20231.14001.39001.14001.27001.270018,100
22 Dec 20231.15001.25001.15001.19001.190020,200
21 Dec 20231.17001.17001.10001.12001.120024,100
20 Dec 20231.26001.27801.09001.12001.120029,900
19 Dec 20231.28001.31001.23001.23001.230013,800
18 Dec 20231.29601.33501.28001.28001.280011,000
15 Dec 20231.42001.42001.31001.31001.31007,900
14 Dec 20231.30001.44901.27001.36001.360015,300
13 Dec 20231.25001.37001.22101.34001.340014,600
12 Dec 20231.24001.28001.20001.27001.270011,300
11 Dec 20231.26001.28001.26001.27001.27009,500
08 Dec 20231.32001.32001.26001.28001.280012,900
07 Dec 20231.09001.28001.09001.26001.260030,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...