Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirotech Vehicles Inc (NQ: ADOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.780 4.970 4.780 4.960 50,460 +0.27(+5.76%)
Oct 30, 2017 5.010 5.410 4.660 4.690 127,768 -0.13(-2.70%)
Oct 27, 2017 4.400 5.149 4.400 4.820 206,710 +0.42(+9.55%)
Oct 26, 2017 4.020 4.560 4.020 4.400 225,702 +0.44(+11.11%)
Oct 25, 2017 3.700 3.990 3.670 3.960 73,081 +0.29(+7.90%)
Oct 24, 2017 3.921 4.004 3.660 3.670 56,099 -0.43(-10.49%)
Oct 23, 2017 4.300 4.340 3.810 4.100 173,022 -0.13(-3.07%)
Oct 20, 2017 4.260 4.420 4.230 4.230 123,341 +0.02(+0.48%)
Oct 19, 2017 4.110 4.680 3.911 4.210 121,430 +0.02(+0.48%)
Oct 18, 2017 4.900 4.950 3.960 4.190 279,353 -0.64(-13.25%)
Oct 17, 2017 6.629 6.629 4.770 4.830 263,794 -1.67(-25.69%)
Oct 16, 2017 6.660 6.684 6.490 6.500 51,794 -0.36(-5.25%)
Oct 13, 2017 7.000 7.000 6.580 6.860 22,572 -0.07(-1.01%)
Oct 12, 2017 6.730 6.980 6.690 6.930 60,849 +0.23(+3.43%)
Oct 11, 2017 7.200 7.200 6.590 6.700 61,391 -0.15(-2.19%)
Oct 10, 2017 6.520 6.850 6.430 6.850 95,791 +0.44(+6.86%)
Oct 09, 2017 6.770 6.860 6.340 6.410 74,263 -0.28(-4.19%)
Oct 06, 2017 6.720 6.740 6.511 6.690 53,163 -0.01(-0.15%)
Oct 05, 2017 7.000 7.000 6.520 6.700 125,194 -0.24(-3.46%)
Oct 04, 2017 7.005 7.040 6.910 6.940 47,056 -0.07(-1.00%)
Oct 03, 2017 7.100 7.200 6.910 7.010 116,714 -0.09(-1.27%)
Oct 02, 2017 7.160 7.000 7.100 50,132 +0.14(+2.01%)
Sep 29, 2017 7.360 7.489 6.940 6.960 148,564 -0.36(-4.92%)
Sep 28, 2017 6.950 7.570 6.950 7.320 236,883 +0.37(+5.32%)
Sep 27, 2017 7.160 7.200 6.910 6.950 77,528 -0.15(-2.11%)
Sep 26, 2017 7.000 7.330 6.830 7.100 239,186 -0.05(-0.70%)
Sep 25, 2017 8.210 8.300 6.540 7.150 642,632 -1.03(-12.59%)
Sep 22, 2017 8.000 8.480 7.900 8.180 599,343 +0.30(+3.81%)
Sep 21, 2017 7.270 8.334 7.270 7.880 742,009 +0.69(+9.60%)
Sep 20, 2017 6.670 7.530 6.670 7.190 751,788 +0.44(+6.52%)
Sep 19, 2017 6.960 7.180 6.510 6.750 184,507 -0.21(-3.02%)
Sep 18, 2017 7.100 7.980 6.890 6.960 352,314 -0.04(-0.57%)
Sep 15, 2017 7.930 7.950 6.890 7.000 778,291 -1.01(-12.61%)
Sep 14, 2017 10.08 10.08 7.810 8.010 522,853 -2.11(-20.85%)
Sep 13, 2017 11.24 11.26 9.600 10.12 341,628 -1.29(-11.31%)
Sep 12, 2017 11.60 11.86 11.16 11.41 177,081 -0.35(-2.98%)
Sep 11, 2017 13.31 13.31 11.74 11.76 255,040 -1.10(-8.55%)
Sep 08, 2017 13.22 13.40 12.67 12.86 234,557 -0.49(-3.67%)
Sep 07, 2017 12.52 13.81 11.70 13.35 231,316 +0.36(+2.73%)
Sep 06, 2017 12.00 13.05 11.60 12.99 261,145 +1.09(+9.20%)
Sep 05, 2017 11.88 12.20 11.26 11.90 317,892 -0.05(-0.42%)
Sep 01, 2017 11.75 12.00 10.95 11.95 60,172 +0.21(+1.79%)
Aug 31, 2017 13.24 13.24 11.14 11.74 156,693 -1.48(-11.20%)
Aug 30, 2017 12.64 13.57 12.64 13.22 189,526 +0.17(+1.30%)
Aug 29, 2017 12.90 13.28 12.76 13.05 84,567 +0.00(+0.00%)
Aug 28, 2017 12.83 13.16 12.59 13.05 66,005 +0.22(+1.71%)
Aug 25, 2017 12.85 12.99 12.12 12.83 78,777 -0.04(-0.31%)
Aug 24, 2017 12.70 13.00 12.27 12.87 79,010 +0.18(+1.42%)
Aug 23, 2017 13.22 13.25 12.43 12.69 103,426 -0.51(-3.86%)
Aug 22, 2017 12.31 13.24 12.02 13.20 142,417 +0.00(+0.00%)
Aug 21, 2017 13.15 13.46 12.50 13.20 119,160 +0.09(+0.69%)
Aug 18, 2017 12.86 13.44 12.02 13.11 123,410 +0.02(+0.15%)
Aug 17, 2017 12.86 13.58 12.17 13.09 203,224 +0.23(+1.79%)
Aug 16, 2017 12.50 12.98 12.01 12.86 124,909 +0.86(+7.17%)
Aug 15, 2017 11.45 12.61 11.30 12.00 178,471 +0.50(+4.35%)
Aug 14, 2017 10.55 11.76 10.08 11.50 109,715 +0.95(+9.00%)
Aug 11, 2017 10.46 10.55 8.730 10.55 84,744 +0.06(+0.57%)
Aug 10, 2017 8.400 10.49 8.000 10.49 145,965 +2.29(+27.93%)
Aug 09, 2017 8.250 8.390 7.530 8.200 45,258 +0.50(+6.49%)
Aug 08, 2017 6.790 8.272 6.576 7.700 176,098 +1.21(+18.64%)
Aug 07, 2017 7.190 7.190 6.387 6.490 29,887 +0.10(+1.56%)
Aug 04, 2017 6.500 6.730 6.380 6.390 23,982 -0.12(-1.84%)
Aug 03, 2017 6.690 7.160 6.110 6.510 129,102 -0.24(-3.56%)
Aug 02, 2017 8.420 8.420 6.500 6.750 93,024 -1.55(-18.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.