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, 2022 1.110 1.190 1.100 1.190 565,617 +0.08(+7.21%)
Nov 29, 2022 1.140 1.149 1.100 1.110 314,831 -0.02(-1.77%)
Nov 28, 2022 1.150 1.160 1.110 1.130 318,409 -0.02(-1.74%)
Nov 25, 2022 1.150 1.180 1.150 1.150 176,018 +0.00(+0.00%)
Nov 23, 2022 1.140 1.150 1.120 1.150 353,697 +0.00(+0.00%)
Nov 22, 2022 1.150 1.160 1.100 1.150 553,645 -0.01(-0.86%)
Nov 21, 2022 1.190 1.190 1.150 1.160 439,414 -0.05(-4.13%)
Nov 18, 2022 1.230 1.250 1.180 1.210 239,592 +0.01(+0.83%)
Nov 17, 2022 1.230 1.230 1.150 1.200 504,985 -0.02(-1.64%)
Nov 16, 2022 1.290 1.290 1.220 1.220 524,404 -0.06(-4.69%)
Nov 15, 2022 1.330 1.410 1.280 1.280 1,257,739 -0.15(-10.49%)
Nov 14, 2022 1.290 1.445 1.200 1.430 1,341,945 +0.14(+10.85%)
Nov 11, 2022 1.220 1.300 1.200 1.290 917,971 +0.07(+5.74%)
Nov 10, 2022 1.130 1.220 1.110 1.220 905,147 +0.11(+9.91%)
Nov 09, 2022 1.140 1.165 1.110 1.110 698,200 -0.06(-5.13%)
Nov 08, 2022 1.170 1.200 1.140 1.170 361,828 +0.00(+0.00%)
Nov 07, 2022 1.210 1.210 1.150 1.170 361,309 -0.04(-3.31%)
Nov 04, 2022 1.190 1.220 1.150 1.210 697,300 +0.04(+3.42%)
Nov 03, 2022 1.130 1.195 1.110 1.170 293,923 +0.02(+1.74%)
Nov 02, 2022 1.190 1.190 1.130 1.150 418,890 -0.03(-2.54%)
Nov 01, 2022 1.200 1.265 1.160 1.180 621,568 -0.01(-0.84%)
Oct 31, 2022 1.140 1.190 1.100 1.190 704,011 +0.10(+9.17%)
Oct 28, 2022 1.120 1.120 1.080 1.090 405,530 -0.03(-2.68%)
Oct 27, 2022 1.140 1.170 1.110 1.120 339,900 +0.00(+0.00%)
Oct 26, 2022 1.130 1.190 1.120 1.120 527,275 -0.01(-0.88%)
Oct 25, 2022 1.090 1.140 1.080 1.130 456,617 +0.04(+3.67%)
Oct 24, 2022 1.040 1.100 1.010 1.090 725,248 +0.06(+5.83%)
Oct 21, 2022 1.040 1.070 1.020 1.030 535,079 -0.01(-0.96%)
Oct 20, 2022 1.070 1.120 1.040 1.040 579,428 -0.05(-4.59%)
Oct 19, 2022 1.080 1.100 1.060 1.090 455,372 +0.01(+0.93%)
Oct 18, 2022 1.110 1.120 1.072 1.080 333,322 +0.00(+0.00%)
Oct 17, 2022 1.060 1.100 1.050 1.080 330,080 +0.03(+2.86%)
Oct 14, 2022 1.080 1.100 1.040 1.050 441,517 -0.01(-0.94%)
Oct 13, 2022 1.070 1.070 1.020 1.060 473,255 -0.02(-1.85%)
Oct 12, 2022 1.070 1.090 1.040 1.080 286,060 -0.01(-0.92%)
Oct 11, 2022 1.040 1.110 1.020 1.090 1,001,771 +0.04(+3.81%)
Oct 10, 2022 1.130 1.140 1.030 1.050 971,190 -0.10(-8.70%)
Oct 07, 2022 1.210 1.210 1.140 1.150 1,339,942 -0.06(-4.96%)
Oct 06, 2022 1.290 1.317 1.200 1.210 872,198 -0.05(-3.97%)
Oct 05, 2022 1.320 1.320 1.231 1.260 446,577 -0.09(-6.67%)
Oct 04, 2022 1.300 1.360 1.300 1.350 999,064 +0.05(+3.85%)
Oct 03, 2022 1.240 1.300 1.170 1.300 1,246,140 +0.08(+6.56%)
Sep 30, 2022 1.200 1.250 1.200 1.220 495,569 +0.00(+0.00%)
Sep 29, 2022 1.240 1.250 1.200 1.220 1,125,841 -0.05(-3.94%)
Sep 28, 2022 1.240 1.290 1.250 1.270 411,960 +0.01(+0.79%)
Sep 27, 2022 1.320 1.320 1.240 1.260 617,775 -0.01(-0.79%)
Sep 26, 2022 1.250 1.300 1.230 1.270 702,222 +0.01(+0.79%)
Sep 23, 2022 1.310 1.320 1.220 1.260 1,067,183 -0.07(-5.26%)
Sep 22, 2022 1.350 1.350 1.290 1.330 800,053 +0.00(+0.00%)
Sep 21, 2022 1.310 1.360 1.300 1.330 644,317 +0.02(+1.53%)
Sep 20, 2022 1.320 1.399 1.310 1.310 632,291 -0.01(-0.76%)
Sep 19, 2022 1.360 1.370 1.320 1.320 436,324 -0.04(-2.94%)
Sep 16, 2022 1.370 1.380 1.300 1.360 763,612 -0.01(-0.73%)
Sep 15, 2022 1.370 1.410 1.350 1.370 713,707 +0.00(+0.00%)
Sep 14, 2022 1.290 1.400 1.286 1.370 885,940 +0.06(+4.58%)
Sep 13, 2022 1.300 1.347 1.300 1.310 797,789 -0.07(-5.07%)
Sep 12, 2022 1.360 1.380 1.280 1.380 1,115,958 +0.03(+2.22%)
Sep 09, 2022 1.380 1.401 1.350 1.350 956,869 -0.01(-0.74%)
Sep 08, 2022 1.370 1.400 1.350 1.360 632,412 -0.01(-0.73%)
Sep 07, 2022 1.370 1.410 1.350 1.370 590,719 -0.02(-1.44%)
Sep 06, 2022 1.420 1.430 1.370 1.390 790,904 -0.04(-2.80%)
Sep 02, 2022 1.460 1.480 1.420 1.430 693,112 -0.04(-2.72%)
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.