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 (%)
Dec 31, 2020 15.06 15.06 15.06 11,437,361 +8.45(+127.84%)
Dec 30, 2020 6.540 6.830 6.530 6.610 11,437,361 +0.03(+0.46%)
Dec 29, 2020 6.690 6.740 6.170 6.580 9,649,263 -0.02(-0.30%)
Dec 28, 2020 7.110 7.220 6.600 6.600 14,431,086 -0.35(-5.04%)
Dec 24, 2020 7.040 7.280 6.830 6.950 10,888,000 -0.06(-0.86%)
Dec 23, 2020 7.340 7.340 6.750 7.010 14,631,451 -0.35(-4.76%)
Dec 22, 2020 7.600 7.630 6.900 7.360 24,628,088 -0.04(-0.54%)
Dec 21, 2020 7.170 7.650 7.000 7.400 14,004,769 -8.42(-53.22%)
Dec 18, 2020 14.89 16.00 14.89 15.82 3,000 +8.86(+127.30%)
Dec 17, 2020 6.810 7.530 6.640 6.960 18,705,604 +0.41(+6.26%)
Dec 16, 2020 6.900 6.900 6.450 6.550 6,065,483 -0.26(-3.82%)
Dec 15, 2020 6.400 6.850 6.140 6.810 11,844,762 +0.50(+7.92%)
Dec 14, 2020 6.600 6.630 6.010 6.310 7,439,126 -9.64(-60.44%)
Dec 11, 2020 16.22 16.22 15.91 15.95 900 +9.10(+132.85%)
Dec 10, 2020 6.760 7.080 6.600 6.850 8,205,010 -0.24(-3.39%)
Dec 09, 2020 7.820 7.980 6.850 7.090 14,273,400 -0.58(-7.56%)
Dec 08, 2020 7.550 8.150 7.360 7.670 16,111,458 +0.20(+2.68%)
Dec 07, 2020 6.770 7.950 6.530 7.470 25,628,082 +0.62(+9.05%)
Dec 04, 2020 7.010 7.030 6.570 6.850 9,600,300 -0.13(-1.86%)
Dec 03, 2020 7.340 7.340 6.950 6.980 9,657,527 +0.02(+0.29%)
Dec 02, 2020 6.220 7.550 5.800 6.960 22,816,960 -0.01(-0.14%)
Dec 01, 2020 7.850 7.860 6.900 6.970 12,203,447 -0.50(-6.69%)
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%)
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.