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 (%)
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%)
Feb 01, 2021 7.880 7.900 7.160 7.650 12,798,602 -7.25(-48.66%)
Jan 29, 2021 15.00 15.84 14.90 14.90 2,300 +7.05(+89.81%)
Jan 28, 2021 8.000 8.200 7.700 7.850 9,727,362 -0.14(-1.75%)
Jan 27, 2021 8.110 8.430 7.700 7.990 19,886,758 -0.64(-7.42%)
Jan 26, 2021 8.250 8.770 7.930 8.630 22,828,486 +0.48(+5.89%)
Jan 25, 2021 8.380 9.210 7.520 8.150 31,822,542 -0.01(-0.12%)
Jan 22, 2021 8.050 8.350 7.770 8.160 15,042,800 -0.13(-1.57%)
Jan 21, 2021 7.580 8.430 7.220 8.290 30,467,396 +0.74(+9.80%)
Jan 20, 2021 7.670 7.790 7.080 7.550 12,151,498 -0.04(-0.53%)
Jan 19, 2021 7.640 7.780 7.260 7.590 13,235,202 +0.04(+0.53%)
Jan 15, 2021 8.170 8.490 7.460 7.550 19,128,100 -0.36(-4.55%)
Jan 14, 2021 8.340 8.340 7.610 7.910 14,314,934 -0.24(-2.94%)
Jan 13, 2021 8.730 8.870 7.870 8.150 26,010,930 -0.72(-8.12%)
Jan 12, 2021 7.350 8.980 7.130 8.870 54,419,488 +1.64(+22.68%)
Jan 11, 2021 6.670 7.570 6.660 7.230 27,739,224 +0.49(+7.27%)
Jan 08, 2021 7.120 7.230 6.560 6.740 16,999,300 -0.20(-2.88%)
Jan 07, 2021 6.890 7.410 6.810 6.940 17,903,102 +0.29(+4.36%)
Jan 06, 2021 6.800 7.230 6.500 6.650 17,889,566 -0.06(-0.89%)
Jan 05, 2021 6.570 6.800 6.400 6.710 8,353,056 +0.13(+1.98%)
Jan 04, 2021 6.380 6.950 6.260 6.580 14,973,403 -8.48(-56.31%)
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%)
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.