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 (%)
Nov 30, 2020 8.250 8.300 7.260 7.470 17,593,100 -0.80(-9.67%)
Nov 27, 2020 9.100 9.180 8.150 8.270 14,838,700 -0.29(-3.39%)
Nov 25, 2020 7.820 9.250 7.640 8.560 35,398,200 +0.13(+1.54%)
Nov 24, 2020 10.01 10.04 7.490 8.430 51,968,860 -1.77(-17.35%)
Nov 23, 2020 10.33 11.45 9.270 10.20 67,834,336 -0.61(-5.64%)
Nov 20, 2020 9.270 13.60 8.600 10.81 162,854,304 +1.17(+12.14%)
Nov 19, 2020 7.650 9.740 7.500 9.640 89,939,016 +2.73(+39.51%)
Nov 18, 2020 6.460 7.350 6.140 6.910 32,345,748 +0.47(+7.30%)
Nov 17, 2020 6.060 7.000 5.990 6.440 31,389,108 +0.23(+3.70%)
Nov 16, 2020 6.420 6.450 5.370 6.210 35,558,148 -0.08(-1.27%)
Nov 13, 2020 5.340 7.910 5.240 6.290 171,302,096 +1.46(+30.23%)
Nov 12, 2020 3.820 4.990 3.770 4.830 39,011,904 +1.06(+28.12%)
Nov 11, 2020 3.550 3.850 3.400 3.770 8,275,481 +0.34(+9.91%)
Nov 10, 2020 3.690 3.730 3.180 3.430 7,007,553 -0.26(-7.05%)
Nov 09, 2020 3.950 3.980 3.610 3.690 9,389,854 +0.10(+2.79%)
Nov 06, 2020 3.800 3.900 3.460 3.590 13,502,900 -0.18(-4.77%)
Nov 05, 2020 3.150 3.830 3.050 3.770 27,998,650 +0.80(+26.94%)
Nov 04, 2020 2.880 3.170 2.730 2.970 17,307,404 +0.16(+5.69%)
Nov 03, 2020 2.910 2.920 2.750 2.810 4,516,827 -0.05(-1.75%)
Nov 02, 2020 2.880 3.040 2.800 2.860 7,038,354 +0.08(+2.88%)
Oct 30, 2020 2.880 2.890 2.690 2.780 6,884,200 -0.21(-7.02%)
Oct 29, 2020 2.620 3.090 2.580 2.990 32,267,156 +0.49(+19.60%)
Oct 28, 2020 2.540 2.560 2.450 2.500 2,851,843 -0.14(-5.30%)
Oct 27, 2020 2.510 2.640 2.460 2.640 3,594,495 +0.13(+5.18%)
Oct 26, 2020 2.610 2.640 2.450 2.510 3,758,588 -0.13(-4.92%)
Oct 23, 2020 2.630 2.650 2.510 2.640 2,617,800 +0.02(+0.76%)
Oct 22, 2020 2.740 2.750 2.600 2.620 3,214,144 -0.11(-4.03%)
Oct 21, 2020 2.730 2.790 2.700 2.730 3,409,899 -0.05(-1.80%)
Oct 20, 2020 2.870 2.880 2.740 2.780 3,084,600 -0.04(-1.42%)
Oct 19, 2020 2.880 2.960 2.800 2.820 5,364,931 +0.01(+0.36%)
Oct 16, 2020 3.040 3.040 2.750 2.810 7,711,300 -0.19(-6.33%)
Oct 15, 2020 2.980 3.060 2.840 3.000 12,261,472 -0.23(-7.12%)
Oct 14, 2020 2.800 3.350 2.710 3.230 36,459,192 +0.46(+16.61%)
Oct 13, 2020 2.830 2.840 2.650 2.770 4,098,795 -0.02(-0.72%)
Oct 12, 2020 2.620 2.880 2.520 2.790 9,798,634 +0.19(+7.31%)
Oct 09, 2020 2.480 2.680 2.440 2.600 5,646,200 +0.14(+5.69%)
Oct 08, 2020 2.500 2.500 2.440 2.460 2,034,008 -0.03(-1.20%)
Oct 07, 2020 2.440 2.500 2.420 2.490 1,730,117 +0.05(+2.05%)
Oct 06, 2020 2.510 2.520 2.420 2.440 2,985,395 -0.03(-1.21%)
Oct 05, 2020 2.490 2.520 2.450 2.470 1,681,302 -0.02(-0.80%)
Oct 02, 2020 2.400 2.500 2.400 2.490 2,305,300 -12.03(-82.85%)
Oct 01, 2020 14.52 14.52 14.52 14.52 180 +12.03(+483.13%)
Sep 30, 2020 2.560 2.570 2.460 2.490 2,467,655 -0.03(-1.19%)
Sep 29, 2020 2.480 2.590 2.470 2.520 5,774,310 +0.03(+1.20%)
Sep 28, 2020 2.470 2.530 2.420 2.490 2,684,983 +0.05(+2.05%)
Sep 25, 2020 2.370 2.540 2.340 2.440 5,197,000 -0.03(-1.21%)
Sep 24, 2020 2.860 2.880 2.380 2.470 20,754,056 -0.09(-3.52%)
Sep 23, 2020 2.500 2.750 2.420 2.560 13,594,097 +0.06(+2.40%)
Sep 22, 2020 2.540 2.560 2.450 2.500 2,157,359 -0.06(-2.34%)
Sep 21, 2020 2.550 2.580 2.400 2.560 2,546,445 -0.02(-0.78%)
Sep 18, 2020 2.610 2.620 2.530 2.580 2,073,000 -0.02(-0.77%)
Sep 17, 2020 2.580 2.660 2.560 2.600 2,676,443 -0.06(-2.26%)
Sep 16, 2020 2.700 2.740 2.580 2.660 5,196,679 +0.05(+1.92%)
Sep 15, 2020 2.570 2.640 2.490 2.610 3,084,843 +0.05(+1.95%)
Sep 14, 2020 2.570 2.580 2.500 2.560 1,792,797 -0.01(-0.39%)
Sep 11, 2020 2.620 2.620 2.500 2.570 2,201,500 -0.01(-0.39%)
Sep 10, 2020 2.670 2.750 2.570 2.580 2,688,849 -0.08(-3.01%)
Sep 09, 2020 2.610 2.780 2.550 2.660 3,332,324 +0.07(+2.70%)
Sep 08, 2020 2.670 2.690 2.520 2.590 2,098,112 -0.05(-1.89%)
Sep 04, 2020 2.640 2.659 2.350 2.640 4,238,000 -12.61(-82.69%)
Sep 03, 2020 15.25 15.25 15.25 15.25 223 +12.60(+475.47%)
Sep 02, 2020 2.710 2.720 2.500 2.650 4,049,457 -0.05(-1.85%)
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.