Skip to main content
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 (%)
Apr 30, 2021 4.110 4.270 4.100 4.150 2,470,800 -0.04(-0.95%)
Apr 29, 2021 4.400 4.400 4.070 4.190 4,672,553 -0.15(-3.46%)
Apr 28, 2021 4.280 4.470 4.240 4.340 5,411,828 +0.04(+0.93%)
Apr 27, 2021 4.400 4.430 4.250 4.300 4,730,812 -0.09(-2.05%)
Apr 26, 2021 4.350 4.440 4.180 4.390 5,053,246 +0.07(+1.62%)
Apr 23, 2021 4.190 4.320 4.130 4.320 2,669,600 +0.16(+3.85%)
Apr 22, 2021 4.250 4.360 4.100 4.160 5,619,316 -0.08(-1.89%)
Apr 21, 2021 3.860 4.280 3.790 4.240 9,397,532 +0.31(+7.89%)
Apr 20, 2021 4.010 4.080 3.870 3.930 4,154,061 -0.13(-3.20%)
Apr 19, 2021 4.170 4.200 3.940 4.060 4,590,839 -0.14(-3.33%)
Apr 16, 2021 4.050 4.210 3.940 4.200 4,890,400 +0.04(+0.96%)
Apr 15, 2021 4.460 4.460 4.040 4.160 6,255,816 -0.24(-5.45%)
Apr 14, 2021 4.520 4.590 4.370 4.400 4,460,589 -0.20(-4.35%)
Apr 13, 2021 4.570 4.610 4.400 4.600 3,961,094 +0.04(+0.88%)
Apr 12, 2021 4.710 4.730 4.460 4.560 3,827,801 -0.18(-3.80%)
Apr 09, 2021 4.800 4.820 4.620 4.740 4,091,000 -0.11(-2.27%)
Apr 08, 2021 4.830 4.910 4.690 4.850 3,259,890 +0.09(+1.89%)
Apr 07, 2021 5.000 5.020 4.740 4.760 4,604,510 -0.22(-4.42%)
Apr 06, 2021 4.750 5.080 4.690 4.980 4,845,793 +0.19(+3.97%)
Apr 05, 2021 5.130 5.140 4.720 4.790 5,387,098 -0.14(-2.84%)
Apr 01, 2021 4.990 5.300 4.860 4.930 9,221,700 +0.23(+4.89%)
Mar 31, 2021 4.770 4.800 4.630 4.700 3,957,216 +0.03(+0.64%)
Mar 30, 2021 4.400 4.670 4.240 4.670 5,531,729 -18.25(-79.62%)
Mar 29, 2021 22.93 22.93 22.92 22.92 1,145 +18.30(+396.10%)
Mar 26, 2021 4.690 4.780 4.410 4.620 6,647,100 -0.13(-2.74%)
Mar 25, 2021 4.310 4.780 4.280 4.750 8,190,363 +0.27(+6.03%)
Mar 24, 2021 5.060 5.090 4.460 4.480 11,651,039 -0.61(-11.98%)
Mar 23, 2021 5.460 5.460 5.020 5.090 7,281,889 -0.37(-6.78%)
Mar 22, 2021 5.640 5.700 5.450 5.460 5,703,703 -0.11(-1.97%)
Mar 19, 2021 5.410 5.570 5.245 5.570 4,842,400 +0.19(+3.53%)
Mar 18, 2021 5.620 5.690 5.320 5.380 5,027,425 -0.33(-5.78%)
Mar 17, 2021 5.390 5.780 5.240 5.710 6,183,730 +0.20(+3.63%)
Mar 16, 2021 5.850 5.890 5.370 5.510 7,578,788 -0.24(-4.17%)
Mar 15, 2021 5.940 6.040 5.650 5.750 8,456,868 -0.08(-1.37%)
Mar 12, 2021 5.700 5.855 5.615 5.830 6,934,400 -0.01(-0.17%)
Mar 11, 2021 5.940 5.950 5.740 5.840 8,521,038 +0.10(+1.74%)
Mar 10, 2021 6.050 6.150 5.570 5.740 10,276,888 -0.03(-0.52%)
Mar 09, 2021 5.210 6.050 5.190 5.770 17,716,658 +0.89(+18.24%)
Mar 08, 2021 5.190 5.430 4.820 4.880 8,298,470 -0.17(-3.37%)
Mar 05, 2021 5.320 5.330 4.340 5.050 13,400,100 -0.32(-5.96%)
Mar 04, 2021 5.560 5.850 5.000 5.370 12,358,649 -0.29(-5.12%)
Mar 03, 2021 6.210 6.250 5.610 5.660 9,349,850 -0.49(-7.97%)
Mar 02, 2021 6.450 6.540 6.140 6.150 5,420,516 -0.30(-4.65%)
Mar 01, 2021 6.220 6.480 6.050 6.450 6,426,123 +0.28(+4.54%)
Feb 26, 2021 6.170 6.300 5.761 6.170 10,624,201 -0.11(-1.75%)
Feb 25, 2021 6.600 6.680 6.160 6.280 7,635,972 -0.40(-5.99%)
Feb 24, 2021 6.590 6.830 6.370 6.680 7,136,667 -16.26(-70.88%)
Feb 23, 2021 22.90 22.94 22.90 22.94 1,606 +16.05(+232.95%)
Feb 22, 2021 7.140 7.190 6.810 6.890 10,652,278 -0.38(-5.23%)
Feb 19, 2021 7.450 7.530 7.210 7.270 9,249,300 -0.01(-0.14%)
Feb 18, 2021 7.530 7.740 7.200 7.280 11,088,923 -0.47(-6.06%)
Feb 17, 2021 7.940 8.000 7.330 7.750 13,511,927 -0.18(-2.27%)
Feb 16, 2021 8.080 8.240 7.770 7.930 11,846,994 -0.01(-0.13%)
Feb 12, 2021 7.950 8.150 7.850 7.940 10,764,100 +0.02(+0.25%)
Feb 11, 2021 15.70 15.70 15.58 7.920 19,218,738 -0.47(-5.60%)
Feb 10, 2021 8.790 9.110 8.160 8.390 25,594,440 -0.44(-4.98%)
Feb 09, 2021 8.520 9.230 8.090 8.830 22,093,336 +0.30(+3.52%)
Feb 08, 2021 8.820 8.950 8.470 8.530 11,862,275 -0.16(-1.84%)
Feb 05, 2021 9.240 9.400 8.330 8.690 24,456,400 -0.79(-8.33%)
Feb 04, 2021 8.180 9.740 7.980 9.480 39,972,524 +1.35(+16.61%)
Feb 03, 2021 8.220 8.630 8.060 8.130 14,371,198 +0.12(+1.50%)
Feb 02, 2021 7.740 8.220 7.380 8.010 15,846,266 +0.36(+4.71%)
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.