Envirotech Vehicles Inc (EVTV) Historical Stock Data
1.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVTV is down -0.25% a day on average. There have been 11 days where Envirotech Vehicles Inc closed green and 19 days where EVTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.74 | 1.67 | ↓$0.07 (-4.02%) | 1.67 | 1.74 | 10.86K |
| 2024-11-19 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.68 | 1.76 | 15.61K |
| 2024-11-18 | 1.83 | 1.71 | ↓$0.12 (-6.64%) | 1.71 | 1.83 | 13.89K |
| 2024-11-15 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.68 | 1.76 | 14.41K |
| 2024-11-14 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.70 | 1.77 | 9.54K |
| 2024-11-13 | 1.75 | 1.72 | ↓$0.03 (-1.72%) | 1.70 | 1.75 | 7.42K |
| 2024-11-12 | 1.80 | 1.75 | ↓$0.04 (-2.51%) | 1.73 | 1.80 | 4.74K |
| 2024-11-11 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.76 | 1.83 | 10.75K |
| 2024-11-08 | 1.70 | 1.75 | ↑$0.05 (2.65%) | 1.70 | 1.79 | 6.79K |
| 2024-11-07 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.68 | 1.80 | 15.80K |
| 2024-11-06 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.68 | 1.96 | 17.78K |
| 2024-11-05 | 1.83 | 1.72 | ↓$0.11 (-6.01%) | 1.70 | 1.85 | 13.70K |
| 2024-11-04 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.78 | 1.85 | 6.82K |
| 2024-11-01 | 1.83 | 1.85 | ↑$0.02 (1.22%) | 1.74 | 1.88 | 38.80K |
| 2024-10-31 | 1.72 | 1.82 | ↑$0.10 (5.81%) | 1.72 | 1.82 | 12.02K |
| 2024-10-30 | 1.85 | 1.79 | ↓$0.06 (-3.25%) | 1.78 | 1.89 | 11.43K |
| 2024-10-29 | 1.84 | 1.83 | ↓$0.01 (-0.60%) | 1.82 | 1.91 | 9.94K |
| 2024-10-28 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.84 | 1.91 | 7.90K |
| 2024-10-25 | 1.77 | 1.84 | ↑$0.07 (3.76%) | 1.77 | 1.93 | 49.68K |
| 2024-10-24 | 1.91 | 1.81 | ↓$0.10 (-5.38%) | 1.75 | 1.91 | 57.22K |
| 2024-10-23 | 2.04 | 1.92 | ↓$0.12 (-5.88%) | 1.92 | 2.07 | 45.40K |
| 2024-10-22 | 2.01 | 2.03 | ↑$0.02 (1.00%) | 2.00 | 2.11 | 44.84K |
| 2024-10-21 | 2.11 | 2.04 | ↓$0.07 (-3.32%) | 2.02 | 2.13 | 10.81K |
| 2024-10-18 | 1.93 | 2.11 | ↑$0.18 (9.33%) | 1.90 | 2.12 | 31.34K |
| 2024-10-17 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.84 | 1.99 | 49.62K |
| 2024-10-16 | 1.69 | 1.96 | ↑$0.27 (16.00%) | 1.68 | 1.96 | 45.72K |
| 2024-10-15 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.70 | 1.76 | 11.10K |
| 2024-10-14 | 1.74 | 1.75 | ↑$0.01 (0.58%) | 1.73 | 1.76 | 5.33K |
| 2024-10-11 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.77 | 2.59K |
| 2024-10-10 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.75 | 1.84 | 12.83K |
Create an account or log in to view more rows.
$EVTV I would not be a bear now
$EVTV diamond balls
$EVTV Buy it up so it crashes harder in the next two trading days
$EVTV might get a sell off today
$EVTV wtf is going on?
$EVTV I need a smoke after this trade
$EVTV only getting stronger
$EVTV bull trap confirmed
$EVTV said y’all dumb af
$EVTV wow. The volume is so low today. Unreal