Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrameccanica Vehs Corp (NQ: )

0.6311 UNCHANGED
Last Price Updated: 11:41 AM EDT, Sep 25, 2023 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 (%)
Aug 31, 2022 1.520 1.530 1.480 1.530 719,733 +0.04(+2.68%)
Aug 30, 2022 1.530 1.550 1.480 1.490 473,168 -0.03(-1.97%)
Aug 29, 2022 1.500 1.530 1.480 1.520 555,941 +0.00(+0.00%)
Aug 26, 2022 1.560 1.595 1.500 1.520 784,766 -0.05(-3.18%)
Aug 25, 2022 1.580 1.590 1.510 1.570 604,763 +0.03(+1.95%)
Aug 24, 2022 1.550 1.630 1.510 1.540 928,672 -0.01(-0.65%)
Aug 23, 2022 1.500 1.570 1.475 1.550 960,749 +0.05(+3.33%)
Aug 22, 2022 1.520 1.530 1.470 1.500 699,587 -0.04(-2.60%)
Aug 19, 2022 1.590 1.590 1.520 1.540 748,668 -0.05(-3.14%)
Aug 18, 2022 1.590 1.640 1.579 1.590 579,321 +0.00(+0.00%)
Aug 17, 2022 1.710 1.720 1.560 1.590 1,606,520 -0.13(-7.56%)
Aug 16, 2022 1.820 1.820 1.690 1.720 1,537,378 -0.13(-7.03%)
Aug 15, 2022 1.700 1.870 1.680 1.850 1,955,678 +0.16(+9.47%)
Aug 12, 2022 1.620 1.690 1.620 1.690 1,095,517 +0.05(+3.05%)
Aug 11, 2022 1.670 1.720 1.630 1.640 1,279,776 -0.02(-1.20%)
Aug 10, 2022 1.580 1.690 1.580 1.660 1,237,449 +0.09(+5.73%)
Aug 09, 2022 1.630 1.650 1.540 1.570 1,074,867 -0.05(-3.09%)
Aug 08, 2022 1.600 1.659 1.570 1.620 1,185,284 +0.06(+3.85%)
Aug 05, 2022 1.580 1.610 1.510 1.560 778,076 -0.03(-1.89%)
Aug 04, 2022 1.550 1.660 1.550 1.590 1,403,462 +0.01(+0.63%)
Aug 03, 2022 1.550 1.590 1.530 1.580 1,064,892 +0.04(+2.60%)
Aug 02, 2022 1.430 1.550 1.430 1.540 1,477,652 +0.08(+5.48%)
Aug 01, 2022 1.480 1.480 1.420 1.460 626,881 -0.01(-0.68%)
Jul 29, 2022 1.470 1.490 1.420 1.470 816,764 +0.01(+0.68%)
Jul 28, 2022 1.470 1.530 1.420 1.460 1,119,433 +0.02(+1.39%)
Jul 27, 2022 1.390 1.450 1.360 1.440 716,422 +0.07(+5.11%)
Jul 26, 2022 1.410 1.420 1.360 1.370 478,634 -0.04(-2.84%)
Jul 25, 2022 1.450 1.450 1.390 1.410 419,942 -0.04(-2.76%)
Jul 22, 2022 1.510 1.510 1.420 1.450 812,922 -0.05(-3.33%)
Jul 21, 2022 1.500 1.510 1.440 1.500 685,377 +0.03(+2.04%)
Jul 20, 2022 1.500 1.540 1.470 1.470 1,589,058 -0.03(-2.00%)
Jul 19, 2022 1.480 1.500 1.455 1.500 1,036,420 +0.04(+2.74%)
Jul 18, 2022 1.410 1.499 1.390 1.460 1,261,386 +0.09(+6.57%)
Jul 15, 2022 1.380 1.410 1.370 1.370 466,733 -0.04(-2.84%)
Jul 14, 2022 1.360 1.420 1.340 1.410 912,656 +0.02(+1.44%)
Jul 13, 2022 1.350 1.420 1.350 1.390 619,971 -0.01(-0.71%)
Jul 12, 2022 1.350 1.430 1.350 1.400 1,176,517 +0.04(+2.94%)
Jul 11, 2022 1.450 1.469 1.355 1.360 904,110 -0.10(-6.85%)
Jul 08, 2022 1.590 1.590 1.450 1.460 2,164,113 -0.18(-10.98%)
Jul 07, 2022 1.400 1.650 1.388 1.640 3,555,330 +0.28(+20.59%)
Jul 06, 2022 1.360 1.410 1.350 1.360 585,598 -0.02(-1.45%)
Jul 05, 2022 1.260 1.390 1.260 1.380 1,131,450 +0.10(+7.81%)
Jul 01, 2022 1.340 1.380 1.280 1.280 961,595 -0.07(-5.19%)
Jun 30, 2022 1.270 1.350 1.240 1.350 1,508,809 +0.08(+6.30%)
Jun 29, 2022 1.320 1.330 1.270 1.270 6,308,368 -0.06(-4.51%)
Jun 28, 2022 1.370 1.390 1.315 1.330 1,574,783 -0.05(-3.62%)
Jun 27, 2022 1.390 1.440 1.280 1.380 1,863,836 +0.03(+2.22%)
Jun 24, 2022 1.460 1.520 1.350 1.350 2,908,979 -0.10(-6.90%)
Jun 23, 2022 1.310 1.490 1.230 1.450 3,721,395 +0.13(+9.85%)
Jun 22, 2022 1.250 1.340 1.250 1.320 1,131,246 +0.03(+2.33%)
Jun 21, 2022 1.370 1.400 1.270 1.290 2,573,914 -0.02(-1.53%)
Jun 17, 2022 1.280 1.385 1.220 1.310 1,880,790 +0.07(+6.07%)
Jun 16, 2022 1.300 1.330 1.220 1.235 1,383,693 -0.12(-9.19%)
Jun 15, 2022 1.360 1.360 1.280 1.360 1,618,688 +0.08(+5.84%)
Jun 14, 2022 1.400 1.450 1.280 1.285 1,533,499 -0.15(-10.14%)
Jun 13, 2022 1.370 1.460 1.300 1.430 1,698,742 -0.01(-0.69%)
Jun 10, 2022 1.500 1.520 1.420 1.440 985,049 -0.07(-4.64%)
Jun 09, 2022 1.630 1.630 1.500 1.510 918,899 -0.11(-6.79%)
Jun 08, 2022 1.580 1.690 1.580 1.620 1,259,682 +0.03(+1.89%)
Jun 07, 2022 1.540 1.600 1.510 1.590 954,993 +0.02(+1.27%)
Jun 06, 2022 1.530 1.620 1.510 1.570 933,901 +0.06(+3.97%)
Jun 03, 2022 1.550 1.580 1.500 1.510 667,705 -0.08(-5.03%)
Jun 02, 2022 1.490 1.610 1.485 1.590 1,104,145 +0.09(+6.00%)
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.