Skip to main content

Electric Last Mile Solutions Inc WT (NQ: ELMSW )

0.0131 UNCHANGED
Last Price Updated: 3:50 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8549 1.020 0.7101 0.9148 6,591 +0.01(+1.64%)
Jan 28, 2022 0.8600 0.9600 0.7000 0.9000 170,342 +0.04(+4.51%)
Jan 27, 2022 0.9699 0.9700 0.8600 0.8612 36,427 -0.23(-20.99%)
Jan 26, 2022 1.100 1.160 1.040 1.090 23,163 +0.03(+2.83%)
Jan 25, 2022 0.9499 1.130 0.8928 1.060 19,121 +0.05(+4.95%)
Jan 24, 2022 1.030 1.030 0.9400 1.010 82,403 -0.04(-3.81%)
Jan 21, 2022 1.130 1.130 1.010 1.050 87,987 -0.11(-9.48%)
Jan 20, 2022 1.270 1.290 1.160 1.160 14,912 -0.10(-7.94%)
Jan 19, 2022 1.200 1.260 1.200 1.260 16,533 +0.08(+7.23%)
Jan 18, 2022 1.210 1.220 1.100 1.175 23,298 -0.10(-8.20%)
Jan 14, 2022 1.280 0 -0.06(-4.48%)
Jan 13, 2022 1.320 1.490 1.320 1.340 24,761 -0.05(-3.60%)
Jan 12, 2022 1.380 1.500 1.380 1.390 33,352 +0.09(+6.93%)
Jan 11, 2022 1.200 1.380 1.200 1.300 33,330 +0.12(+10.16%)
Jan 10, 2022 1.170 1.200 1.040 1.180 101,227 +0.02(+1.72%)
Jan 07, 2022 1.160 1.215 1.160 1.160 4,501 -0.03(-2.52%)
Jan 06, 2022 1.160 1.230 1.150 1.190 6,299 +0.03(+2.59%)
Jan 05, 2022 1.311 1.311 1.160 1.160 639 -0.10(-7.94%)
Jan 04, 2022 1.290 1.290 1.190 1.260 6,422 -0.07(-5.27%)
Jan 03, 2022 1.160 1.430 1.160 1.330 12,708 +0.13(+10.84%)
Dec 31, 2021 1.160 1.420 1.160 1.200 64,033 -0.06(-5.03%)
Dec 30, 2021 1.030 1.340 1.030 1.264 96,134 +0.18(+17.00%)
Dec 29, 2021 1.140 1.140 1.050 1.080 81,894 -0.07(-6.09%)
Dec 28, 2021 1.100 1.200 1.080 1.150 44,195 -0.07(-5.74%)
Dec 27, 2021 1.270 1.320 1.130 1.220 140,308 -0.06(-4.69%)
Dec 23, 2021 1.260 1.360 1.260 1.280 20,090 +0.00(+0.00%)
Dec 22, 2021 1.289 1.349 1.270 1.280 38,474 -0.06(-4.48%)
Dec 21, 2021 1.300 1.410 1.250 1.340 150,480 +0.04(+3.08%)
Dec 20, 2021 1.460 1.500 1.270 1.300 15,257 -0.16(-10.96%)
Dec 17, 2021 1.450 1.460 1.340 1.460 29,229 +0.01(+0.69%)
Dec 16, 2021 1.490 1.500 1.450 1.450 19,343 -0.01(-0.68%)
Dec 15, 2021 1.420 1.490 1.430 1.460 14,478 -0.04(-2.67%)
Dec 14, 2021 1.550 1.610 1.445 1.500 586,214 -0.13(-7.98%)
Dec 13, 2021 1.620 1.640 1.550 1.630 10,275 +0.16(+10.88%)
Dec 10, 2021 1.580 1.585 1.470 1.470 29,829 -0.18(-10.91%)
Dec 09, 2021 1.560 1.730 1.560 1.650 8,685 +0.09(+5.77%)
Dec 08, 2021 1.610 1.640 1.560 1.560 27,113 -0.08(-4.88%)
Dec 07, 2021 1.648 1.700 1.600 1.640 10,926 +0.11(+7.19%)
Dec 06, 2021 1.560 1.590 1.520 1.530 68,214 -0.06(-4.08%)
Dec 03, 2021 1.610 1.640 1.580 1.595 30,124 -0.08(-5.06%)
Dec 02, 2021 1.710 1.710 1.670 1.680 7,118 +0.00(+0.01%)
Dec 01, 2021 1.800 1.800 1.610 1.680 22,211 -0.07(-4.01%)
Nov 30, 2021 1.730 1.800 1.600 1.750 34,732 +0.01(+0.74%)
Nov 29, 2021 1.780 1.860 1.720 1.737 33,041 -0.03(-1.86%)
Nov 26, 2021 1.780 1.880 1.770 1.770 27,972 -0.15(-7.81%)
Nov 24, 2021 1.790 1.920 1.780 1.920 21,137 +0.10(+5.49%)
Nov 23, 2021 1.860 1.880 1.810 1.820 35,553 -0.05(-2.67%)
Nov 22, 2021 1.880 1.940 1.855 1.870 12,931 -0.03(-1.58%)
Nov 19, 2021 2.240 2.240 1.880 1.900 4,908 -0.02(-0.86%)
Nov 18, 2021 2.005 2.010 1.870 1.917 13,840 +0.01(+0.34%)
Nov 17, 2021 2.010 2.010 1.900 1.910 31,272 -0.09(-4.50%)
Nov 16, 2021 2.030 2.150 1.980 2.000 34,751 +0.01(+0.50%)
Nov 15, 2021 2.050 2.050 1.910 1.990 36,318 +0.05(+2.58%)
Nov 12, 2021 1.970 2.250 1.940 1.940 53,347 -0.03(-1.52%)
Nov 11, 2021 1.970 2.080 1.590 1.970 69,143 +0.09(+4.79%)
Nov 10, 2021 2.340 1.870 1.880 21,595 -0.14(-6.93%)
Nov 09, 2021 2.080 2.080 1.960 2.020 43,181 -0.04(-1.94%)
Nov 08, 2021 1.990 2.070 1.930 2.060 130,627 +0.14(+7.29%)
Nov 05, 2021 2.040 2.040 1.860 1.920 8,816 +0.00(+0.00%)
Nov 04, 2021 1.750 1.990 1.720 1.920 40,581 +0.13(+7.26%)
Nov 03, 2021 1.800 1.840 1.660 1.790 40,161 -0.06(-3.24%)
Nov 02, 2021 1.860 1.930 1.820 1.850 6,140 +0.02(+1.09%)
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.