Australia markets closed

NeoVolta Inc. (NEOV)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4000+0.1600 (+7.14%)
At close: 04:00PM EDT
2.4500 +0.05 (+2.08%)
After hours: 07:12PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.24002.43502.23002.40002.400065,147
02 May 20242.33002.34002.23002.24002.240046,800
01 May 20242.33002.44002.25002.29002.290093,700
30 Apr 20242.18002.45002.18002.31002.3100163,500
29 Apr 20242.09002.30001.96502.23002.2300501,600
26 Apr 20241.99002.11001.95002.07502.075077,100
25 Apr 20242.17002.17001.93801.99001.990055,100
24 Apr 20242.07002.16001.97002.16002.1600262,300
23 Apr 20241.96002.03001.87001.99001.9900116,400
22 Apr 20241.91002.06001.88001.89001.8900306,800
19 Apr 20241.86001.97001.83001.83001.830038,100
18 Apr 20241.78001.91201.73001.86001.860038,700
17 Apr 20242.10002.10001.77001.80001.800080,900
16 Apr 20242.00002.10001.74002.09002.0900175,000
15 Apr 20242.30002.35001.71001.95001.9500114,500
12 Apr 20242.20002.37002.12002.36002.3600273,200
11 Apr 20241.77002.28001.70002.20002.2000395,700
10 Apr 20241.84002.35001.76001.88001.8800626,200
09 Apr 20241.93001.95001.75001.76001.760059,700
08 Apr 20242.08002.13001.93001.97001.970072,900
05 Apr 20241.90002.11001.80002.09002.0900147,300
04 Apr 20242.07002.47001.78001.90001.9000414,300
03 Apr 20241.40001.96001.37001.93001.9300386,500
02 Apr 20241.28001.40001.08001.40001.4000545,000
01 Apr 20241.19001.28001.19001.27001.2700149,800
28 Mar 20241.03001.30001.01101.18001.1800378,800
27 Mar 20241.03001.04000.98401.01001.010044,800
26 Mar 20241.02001.04001.00001.01001.010074,400
25 Mar 20240.98001.08000.91601.03801.0380151,500
22 Mar 20240.94000.99000.84500.98000.9800104,700
21 Mar 20240.95000.99000.92000.92000.920029,700
20 Mar 20240.84000.90000.83000.89500.895040,900
19 Mar 20240.77000.83900.77000.82000.820085,000
18 Mar 20240.75000.87000.75000.76200.762041,600
15 Mar 20240.69000.75000.68100.74000.740070,900
14 Mar 20240.78000.81000.62700.69000.6900172,500
13 Mar 20240.85000.86000.81000.81000.810053,000
12 Mar 20241.00001.00000.85000.85000.850022,200
11 Mar 20240.93000.93000.87400.88000.880037,200
08 Mar 20240.90000.93000.86200.93000.930095,500
07 Mar 20240.99901.04800.87400.93000.930089,300
06 Mar 20241.13701.14500.85001.03001.030098,000
05 Mar 20241.19001.20001.10501.11501.115047,100
04 Mar 20241.25001.26001.11001.15001.150058,200
01 Mar 20241.28001.29801.26001.26501.265019,600
29 Feb 20241.39001.39001.25001.26001.260038,200
28 Feb 20241.37001.38001.25001.28501.285026,400
27 Feb 20241.40001.40001.25001.27001.2700158,900
26 Feb 20241.42001.43001.32001.43001.430032,400
23 Feb 20241.49001.49001.40001.44001.440010,500
22 Feb 20241.48001.53001.47001.48001.480028,900
21 Feb 20241.47501.49001.41001.46501.465039,100
20 Feb 20241.52001.67001.47001.50001.500058,800
16 Feb 20241.62001.65801.55001.63001.630050,200
15 Feb 20241.63001.64001.59001.62001.620020,500
14 Feb 20241.65001.70001.60001.64901.649013,300
13 Feb 20241.65001.65001.58001.61001.61006,800
12 Feb 20241.61001.69001.55001.56001.560069,600
09 Feb 20241.74001.74001.55101.62001.620065,300
08 Feb 20241.49001.62001.49001.60901.609068,900
07 Feb 20241.46001.50001.46001.48501.48505,100
06 Feb 20241.51001.57001.23001.49001.490042,400
05 Feb 20241.62001.62001.51001.55001.550061,100
02 Feb 20241.58001.65001.51001.61001.610071,600
01 Feb 20241.55101.59001.53501.56001.56007,400
31 Jan 20241.48001.58001.42001.52001.520050,100
30 Jan 20241.47001.55001.42001.45001.450038,800
29 Jan 20241.60001.60001.47501.51001.510058,400
26 Jan 20241.61001.69001.47001.55501.555030,600
25 Jan 20241.74001.75001.60001.64001.640045,400
24 Jan 20241.63001.87001.60001.63001.6300119,800
23 Jan 20241.65001.74001.61301.67001.670031,400
22 Jan 20241.53001.76001.51001.68001.680032,500
19 Jan 20241.52001.56001.51001.53001.53008,300
18 Jan 20241.53501.56001.50001.56001.560025,400
17 Jan 20241.55601.57201.53001.53001.530014,500
16 Jan 20241.49001.62001.49001.55001.550023,400
12 Jan 20241.64001.66001.51001.60001.600034,600
11 Jan 20241.53501.56001.52001.53001.530029,200
10 Jan 20241.52001.55001.49001.55001.550030,400
09 Jan 20241.53001.53001.48001.50001.500025,700
08 Jan 20241.50001.55501.45001.53001.530042,300
05 Jan 20241.60001.60001.51001.52001.520032,400
04 Jan 20241.62001.72001.54001.58001.580042,300
03 Jan 20241.55001.69001.54001.60001.600042,800
02 Jan 20241.62001.62001.50901.59501.595020,000
29 Dec 20231.56001.62001.51001.60001.600029,300
28 Dec 20231.64201.65001.47001.58001.580016,300
27 Dec 20231.72001.72001.57001.61901.619024,100
26 Dec 20231.65001.83001.42001.64001.6400294,300
22 Dec 20231.77501.81001.73001.80001.800040,300
21 Dec 20231.82001.82201.77001.77001.770020,700
20 Dec 20231.78001.86501.71101.82001.820030,700
19 Dec 20231.90001.90001.78901.85701.85707,700
18 Dec 20231.82001.87901.77001.84001.840033,300
15 Dec 20231.79002.00001.71501.84001.840092,400
14 Dec 20231.76001.85001.76001.80001.800015,700
13 Dec 20231.90001.90001.71001.75001.750023,000
12 Dec 20231.91001.91001.75001.78001.780038,200
11 Dec 20231.94002.00001.82701.91001.910015,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...