Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.22(+5.26%)
Dec 28, 2017 4.290 4.560 3.630 4.180 959,928 -0.18(-4.13%)
Dec 27, 2017 5.400 6.471 4.210 4.360 1,253,456 -0.64(-12.80%)
Dec 26, 2017 3.700 6.730 3.600 5.000 2,692,158 +1.32(+35.87%)
Dec 22, 2017 2.400 4.750 2.400 3.680 1,382,296 +1.31(+55.27%)
Dec 21, 2017 2.450 2.500 2.370 2.370 68,128 -0.03(-1.25%)
Dec 20, 2017 2.630 2.686 2.350 2.400 81,985 -0.22(-8.40%)
Dec 19, 2017 3.040 3.040 2.600 2.620 148,337 -0.37(-12.37%)
Dec 18, 2017 2.960 3.330 2.860 2.990 87,696 +0.08(+2.75%)
Dec 15, 2017 3.000 3.100 2.900 2.910 76,398 +0.01(+0.34%)
Dec 14, 2017 2.910 3.110 2.900 2.900 73,462 -0.10(-3.33%)
Dec 13, 2017 3.470 3.470 2.750 3.000 179,776 -0.13(-4.15%)
Dec 12, 2017 3.390 3.667 3.100 3.130 43,983 -0.24(-7.12%)
Dec 11, 2017 3.620 3.730 3.360 3.370 37,369 -0.37(-9.89%)
Dec 08, 2017 3.280 3.770 3.070 3.740 126,012 +0.55(+17.24%)
Dec 07, 2017 3.650 3.700 3.040 3.190 137,101 -0.23(-6.73%)
Dec 06, 2017 3.690 3.690 3.296 3.420 26,620 -0.24(-6.56%)
Dec 05, 2017 3.430 3.840 3.430 3.660 58,436 +0.17(+4.87%)
Dec 04, 2017 3.200 3.670 3.200 3.490 66,158 +0.29(+9.13%)
Dec 01, 2017 3.240 3.430 3.050 3.198 57,215 -0.05(-1.60%)
Nov 30, 2017 3.420 3.440 3.120 3.250 34,831 -0.11(-3.27%)
Nov 29, 2017 3.210 3.560 3.210 3.360 66,190 +0.30(+9.80%)
Nov 28, 2017 3.850 3.853 3.050 3.060 189,539 -0.76(-19.90%)
Nov 27, 2017 3.910 3.977 3.798 3.820 34,277 -0.05(-1.29%)
Nov 24, 2017 4.040 4.041 3.680 3.870 32,290 -0.17(-4.21%)
Nov 22, 2017 4.040 4.110 4.021 4.040 20,375 +0.01(+0.25%)
Nov 21, 2017 3.950 4.110 3.950 4.030 64,084 +0.02(+0.50%)
Nov 20, 2017 4.890 4.890 3.900 4.010 73,675 -0.88(-18.00%)
Nov 17, 2017 4.830 4.890 4.730 4.890 20,290 -0.03(-0.61%)
Nov 16, 2017 4.680 4.940 4.610 4.920 90,315 +0.24(+5.13%)
Nov 15, 2017 4.320 4.830 4.270 4.680 99,776 +0.38(+8.84%)
Nov 14, 2017 4.250 4.300 4.090 4.300 49,175 +0.09(+2.14%)
Nov 13, 2017 4.130 4.270 4.050 4.210 38,242 +0.09(+2.18%)
Nov 10, 2017 4.400 4.400 3.960 4.120 66,422 +0.16(+4.04%)
Nov 09, 2017 4.020 4.030 3.820 3.960 50,328 +0.27(+7.32%)
Nov 08, 2017 3.950 4.020 3.680 3.690 100,905 -0.25(-6.35%)
Nov 07, 2017 4.430 4.430 3.820 3.940 150,338 -0.49(-11.06%)
Nov 06, 2017 4.510 4.600 4.340 4.430 39,335 -0.17(-3.70%)
Nov 03, 2017 4.910 4.910 4.471 4.600 38,934 -0.25(-5.15%)
Nov 02, 2017 4.620 4.870 4.450 4.850 80,715 +0.30(+6.59%)
Nov 01, 2017 5.000 5.070 4.310 4.550 114,003 -0.41(-8.27%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.