EVTV

Envirotech Vehicles Historical Data

EVTV Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 3.25 0.08 2.52% 3.20 3.30 3.02 27,912
Dec 01 2022 3.17 0.05 1.6% 3.01 3.20 3.01 14,140
Nov 30 2022 3.12 0.11 3.65% 3.01 3.12 3.01 11,772
Nov 29 2022 3.01 0.16 5.61% 2.80 3.0481 2.80 19,672
Nov 28 2022 2.85 0.22 8.37% 2.80 2.93 2.73 15,920
Nov 25 2022 2.63 0.00 +0.00% 2.71 2.71 2.51 0
Nov 25 2022 2.63 -0.02 -0.75% 2.71 2.71 2.51 21,303
Nov 24 2022 2.65 0.00 +0.00% 2.57 2.845 2.5175 0
Nov 23 2022 2.65 0.09 3.52% 2.57 2.845 2.5175 16,916
Nov 22 2022 2.56 -0.20 -7.15% 2.75 2.90 2.47 40,914
Nov 21 2022 2.7572 -0.20 -6.85% 2.99 2.99 2.70 22,445
Nov 18 2022 2.9601 -0.02 -0.67% 3.06 3.06 2.95 10,377
Nov 17 2022 2.98 0.07 2.41% 3.00 3.00 2.91 8,151
Nov 16 2022 2.91 0.02 0.69% 2.80 2.9957 2.80 6,403
Nov 15 2022 2.89 0.10 3.64% 2.85 3.24 2.85 22,401
Nov 14 2022 2.7886 -0.18 -5.95% 2.97 2.97 2.6818 13,205
Nov 11 2022 2.9649 0.11 4.03% 2.85 3.10 2.8214 18,695
Nov 10 2022 2.85 -0.04 -1.23% 2.95 2.9619 2.82 15,290
Nov 09 2022 2.8856 -0.41 -12.37% 3.35 3.35 2.80 33,943
Nov 08 2022 3.293 -0.11 -3.15% 3.44 3.44 3.20 29,195
Nov 07 2022 3.40 -0.06 -1.73% 3.49 3.49 3.3601 9,155
Nov 04 2022 3.46 0.00 +0.00% 3.50 3.532 3.45 0
Nov 04 2022 3.46 -0.02 -0.57% 3.50 3.532 3.45 8,981
Nov 03 2022 3.48 0.05 1.46% 3.45 3.55 3.40 9,843
Nov 02 2022 3.43 0.00 0.0% 3.55 3.55 3.43 4,254
Nov 01 2022 3.43 -0.06 -1.72% 3.48 3.66 3.42 4,135
Oct 31 2022 3.49 0.06 1.75% 3.42 3.50 3.42 12,927
Oct 28 2022 3.43 0.03 0.88% 3.36 3.54 3.2581 22,815
Oct 27 2022 3.40 0.12 3.66% 3.26 3.4281 3.26 15,483
Oct 26 2022 3.28 -0.17 -4.9% 3.31 3.50 3.25 36,198
Oct 25 2022 3.4491 0.35 11.26% 3.20 3.51 3.20 21,899
Oct 24 2022 3.10 -0.42 -11.93% 3.53 3.677 3.02 65,831
Oct 21 2022 3.52 -0.01 -0.28% 3.63 3.70 3.4486 8,502
Oct 20 2022 3.53 -0.03 -0.84% 3.67 3.79 3.49 16,842
Oct 19 2022 3.56 0.25 7.55% 3.31 3.56 3.22 23,747
Oct 18 2022 3.31 -0.04 -1.19% 3.44 3.4402 3.22 28,703
Oct 17 2022 3.35 0.00 0.0% 3.44 3.49 3.30 9,450
Oct 14 2022 3.35 -0.04 -1.18% 3.30 3.50 3.29 12,720
Oct 13 2022 3.39 0.19 5.94% 3.20 3.45 3.12 55,235
Oct 12 2022 3.20 -0.40 -11.11% 3.60 3.73 3.13 38,692
Oct 11 2022 3.60 -0.43 -10.67% 3.93 4.03 3.60 23,679
Oct 10 2022 4.03 -0.04 -0.98% 4.17 4.19 3.914 11,761
Oct 07 2022 4.0697 -0.08 -1.93% 4.21 4.21 3.71 30,378
Oct 06 2022 4.15 -0.08 -1.89% 4.20 4.26 4.10 10,952
Oct 05 2022 4.23 -0.27 -6.0% 4.55 4.55 4.17 33,259
Oct 04 2022 4.50 -0.04 -0.88% 4.50 4.59 4.40 27,585
Oct 03 2022 4.54 -0.12 -2.58% 4.51 4.54 4.2701 15,172
Sep 30 2022 4.66 0.14 3.1% 4.50 4.66 4.405 21,589
Sep 29 2022 4.52 -0.03 -0.66% 4.59 4.65 4.3624 19,445
Sep 28 2022 4.55 -0.23 -4.81% 4.65 4.65 4.5094 17,578
Sep 27 2022 4.78 0.29 6.46% 4.50 4.78 4.30 30,743
Sep 26 2022 4.49 0.04 0.9% 4.38 4.49 4.2561 25,836
Sep 23 2022 4.45 -0.29 -6.12% 4.60 4.60 4.3693 27,079
Sep 22 2022 4.74 -0.33 -6.51% 4.99 5.20 4.635 18,570
Sep 21 2022 5.07 0.05 1.0% 4.84 5.08 4.84 19,556
Sep 20 2022 5.02 0.05 1.01% 4.92 5.09 4.75 85,551
Sep 19 2022 4.97 0.07 1.43% 4.71 5.00 4.71 103,393
Sep 16 2022 4.90 -0.25 -4.85% 5.05 5.11 4.75 430,809
Sep 15 2022 5.15 0.08 1.58% 5.07 5.25 4.83 128,627
Sep 14 2022 5.07 0.00 0.0% 5.05 5.32 4.96 123,068
Sep 13 2022 5.07 -0.13 -2.5% 5.25 5.30 4.8992 85,168
Sep 12 2022 5.20 -0.01 -0.19% 5.25 5.57 4.965 88,797
Sep 09 2022 5.21 -0.17 -3.16% 5.24 5.38 4.80 57,930
Sep 08 2022 5.38 0.28 5.49% 5.06 5.38 4.98 51,485
Sep 07 2022 5.10 0.13 2.62% 4.95 5.40 4.95 66,247
Sep 06 2022 4.97 0.82 19.76% 4.25 5.00 4.215 94,133
Your Recent History
NASDAQ
EVTV
Envirotech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 09:11:13