U.S. markets closed

Envirotech Vehicles, Inc. (EVTV)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2100-0.0800 (-3.49%)
Al cierre: 04:00PM EDT
2.2900 +0.08 (+3.62%)
Fuera de horario: 04:31PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.37002.37002.20002.21002.21008,300
09 may 20242.21002.35002.20002.30002.300010,200
08 may 20242.25002.34002.17002.24702.24707,900
07 may 20242.31002.31002.19002.22002.220018,800
06 may 20242.18002.30002.13002.21002.21008,500
03 may 20242.18002.24002.10002.16002.160015,700
02 may 20242.15002.17002.13002.13002.13003,500
01 may 20242.18502.29002.12002.20002.20008,400
30 abr 20242.27002.27002.15002.15002.150017,300
29 abr 20242.29002.35502.26502.30002.30002,500
26 abr 20242.31002.35002.26802.29002.29004,000
25 abr 20242.35502.51002.30002.30702.307011,800
24 abr 20242.14002.40002.14002.35002.350017,300
23 abr 20242.20002.24002.18002.18002.180012,700
22 abr 20242.22002.25002.21102.23002.23006,000
19 abr 20242.26002.31002.11002.20002.200032,700
18 abr 20242.30002.30002.25002.25002.25004,900
17 abr 20242.26002.28002.16002.20002.200019,700
16 abr 20242.30002.30002.25002.27002.27006,400
15 abr 20242.25002.30002.23002.30002.30006,600
12 abr 20242.29002.30002.24002.30002.30008,500
11 abr 20242.35002.35002.23002.29002.29008,600
10 abr 20242.36002.40002.27002.40002.40009,400
09 abr 20242.56302.56302.34002.37002.370017,900
08 abr 20242.66002.69802.55002.59002.590016,700
05 abr 20242.99002.99002.70002.90002.900010,200
04 abr 20242.85702.92002.81002.92002.920011,200
03 abr 20242.73002.88002.67102.88002.88004,600
02 abr 20242.76002.80002.67002.73002.730013,400
01 abr 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 ene 20241.42002.02001.42001.77001.7700290,000
30 ene 20241.35001.50001.34001.46001.460058,600
29 ene 20241.42001.42001.36001.39001.390031,100
26 ene 20241.31001.53001.21001.34001.3400275,300
25 ene 20241.12001.22001.12001.20001.2000296,500
24 ene 20241.17001.17001.11501.11501.11504,300
23 ene 20241.18001.19001.15601.18001.18007,500
22 ene 20241.14001.20001.14001.17501.17508,600
19 ene 20241.16001.25001.12001.17401.174018,700
18 ene 20241.16501.16501.12001.13001.13003,100
17 ene 20241.17001.24001.15001.15001.150015,300
16 ene 20241.25001.25001.16001.16001.16005,800
12 ene 20241.32001.32001.25001.25001.25006,400
11 ene 20241.31001.31001.23001.23501.235014,400
10 ene 20241.25001.29001.21001.27001.27006,300
09 ene 20241.17001.27001.17001.27001.270031,000
08 ene 20241.18301.24001.17001.17001.170022,300
05 ene 20241.19001.19001.15001.16001.16005,600
04 ene 20241.18001.26001.17001.19001.19006,800
03 ene 20241.21001.24001.19001.22001.22003,500
02 ene 20241.28001.42001.25101.26001.260027,600
29 dic 20231.32001.36501.22001.36001.360026,500
28 dic 20231.28001.38001.25001.29001.290030,500
27 dic 20231.32001.39001.28001.32001.320024,200
26 dic 20231.14001.39001.14001.27001.270018,100
22 dic 20231.15001.25001.15001.19001.190020,200
21 dic 20231.17001.17001.10001.12001.120024,100
20 dic 20231.26001.27801.09001.12001.120029,900
19 dic 20231.28001.31001.23001.23001.230013,800
18 dic 20231.29601.33501.28001.28001.280011,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...