Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 22, 2022 0.0131 0 -0.00(-16.56%)
Jun 21, 2022 0.0350 0.0350 0.0051 0.0157 277,388 -0.02(-55.14%)
Jun 17, 2022 0.0310 0.0398 0.0201 0.0350 691,093 +0.01(+73.27%)
Jun 16, 2022 0.0040 0.0504 0.0034 0.0202 1,596,812 +0.01(+172.97%)
Jun 15, 2022 0.0050 0.0088 0.0013 0.0074 253,886 +0.00(+48.00%)
Jun 14, 2022 0.0100 0.0101 0.0050 0.0050 337,457 +0.00(+0.00%)
Jun 13, 2022 0.0100 0.0150 0.0013 0.0050 800,768 -0.06(-92.85%)
Jun 10, 2022 0.0700 0.0700 0.0680 0.0699 14,264 +0.01(+12.20%)
Jun 09, 2022 0.0700 0.0800 0.0617 0.0623 26,676 -0.00(-6.60%)
Jun 08, 2022 0.0700 0.1000 0.0666 0.0667 19,305 -0.02(-24.29%)
Jun 07, 2022 0.0850 0.0881 0.0850 0.0881 7,800 -0.00(-2.11%)
Jun 06, 2022 0.0900 0.0900 0.0900 0.0900 285 +0.00(+5.76%)
Jun 03, 2022 0.1000 0.1000 0.0850 0.0851 16,561 -0.01(-14.90%)
Jun 02, 2022 0.0800 0.1000 0.0751 0.1000 48,209 +0.02(+25.16%)
Jun 01, 2022 0.0800 0.0800 0.0733 0.0799 21,272 -0.00(-1.48%)
May 31, 2022 0.1099 0.1100 0.0811 0.0811 10,467 -0.01(-14.63%)
May 27, 2022 0.0850 0.0950 0.0800 0.0950 6,091 +0.01(+5.67%)
May 26, 2022 0.0800 0.0905 0.0800 0.0899 32,762 +0.01(+9.63%)
May 25, 2022 0.0990 0.0990 0.0820 0.0820 3,000 -0.01(-8.89%)
May 24, 2022 0.0870 0.0965 0.0820 0.0900 35,149 -0.01(-10.00%)
May 23, 2022 0.1090 0.1090 0.0999 0.1000 14,266 +0.00(+4.49%)
May 20, 2022 0.0900 0.0957 0.0860 0.0957 5,409 +0.01(+6.33%)
May 19, 2022 0.1100 0.1151 0.0900 0.0900 35,351 -0.01(-11.85%)
May 18, 2022 0.1099 0.1099 0.0968 0.1021 11,201 +0.01(+11.34%)
May 17, 2022 0.1001 0.1025 0.0861 0.0917 14,693 -0.00(-3.78%)
May 13, 2022 0.0953 2 +0.00(+0.32%)
May 12, 2022 0.1190 0.1190 0.0800 0.0950 75,153 +0.00(+5.44%)
May 11, 2022 0.0901 0.1000 0.0900 0.0901 8,989 -0.01(-14.03%)
May 10, 2022 0.1050 0.1050 0.0900 0.1048 19,937 +0.02(+18.02%)
May 09, 2022 0.0920 0.1144 0.0800 0.0888 22,644 -0.00(-3.69%)
May 06, 2022 0.1174 0.1174 0.0911 0.0922 34,583 -0.03(-21.47%)
May 04, 2022 0.1174 71 +0.01(+6.63%)
May 03, 2022 0.1101 0.1101 0.1101 0.1101 215 -0.02(-18.44%)
May 02, 2022 0.1350 0.1350 0.1350 0.1350 479 -0.01(-9.88%)
Apr 29, 2022 0.1500 0.1500 0.1498 0.1498 9,945 +0.04(+36.18%)
Apr 28, 2022 0.1599 0.1599 0.1100 0.1100 1,784 -0.03(-18.52%)
Apr 27, 2022 0.1500 0.1500 0.1350 0.1350 13,844 -0.01(-3.71%)
Apr 26, 2022 0.1402 0.1402 0.1402 0.1402 1,566 -0.00(-0.64%)
Apr 25, 2022 0.1400 0.1500 0.1400 0.1411 5,214 -0.02(-10.07%)
Apr 22, 2022 0.1400 0.1573 0.1201 0.1569 19,851 +0.01(+4.60%)
Apr 21, 2022 0.1900 0.1900 0.1200 0.1500 3,315 -0.01(-3.23%)
Apr 20, 2022 0.1550 0.1550 0.1550 0.1550 1,163 -0.02(-9.94%)
Apr 19, 2022 0.1718 0.1800 0.1718 0.1721 5,152 +0.00(+1.77%)
Apr 18, 2022 0.1899 0.1899 0.1508 0.1691 2,899 +0.02(+12.21%)
Apr 14, 2022 0.1899 0.1900 0.1385 0.1507 10,442 -0.01(-5.87%)
Apr 13, 2022 0.1551 0.1800 0.1550 0.1601 3,810 +0.01(+3.29%)
Apr 12, 2022 0.2097 0.2097 0.1550 0.1550 11,233 -0.05(-22.50%)
Apr 11, 2022 0.2299 0.2299 0.1828 0.2000 11,505 +0.02(+11.11%)
Apr 08, 2022 0.2100 0.2100 0.1800 0.1800 14,414 -0.01(-5.31%)
Apr 07, 2022 0.1901 0.1901 0.1901 0.1901 177 -0.02(-9.48%)
Apr 06, 2022 0.2000 0.2100 0.1800 0.2100 31,709 +0.00(+0.05%)
Apr 05, 2022 0.2100 0.2100 0.1800 0.2099 15,535 -0.00(-0.05%)
Apr 04, 2022 0.2000 0.2100 0.1801 0.2100 45,233 +0.01(+5.00%)
Apr 01, 2022 0.2001 0.2100 0.1950 0.2000 19,453 -0.00(-0.65%)
Mar 31, 2022 0.2003 0.2100 0.2000 0.2013 40,501 -0.02(-10.53%)
Mar 30, 2022 0.1801 0.2397 0.1801 0.2250 37,573 -0.01(-6.21%)
Mar 29, 2022 0.2202 0.2505 0.2202 0.2399 32,410 +0.03(+13.37%)
Mar 28, 2022 0.2200 0.2200 0.2000 0.2116 7,424 -0.04(-15.36%)
Mar 25, 2022 0.2600 0.2800 0.2500 0.2500 2,931 -0.04(-13.79%)
Mar 24, 2022 0.2400 0.2900 0.2400 0.2900 25,701 +0.05(+20.68%)
Mar 23, 2022 0.1801 0.2799 0.1801 0.2403 49,900 +0.02(+10.23%)
Mar 22, 2022 0.2275 0.2800 0.1995 0.2180 21,075 -0.07(-24.70%)
Mar 21, 2022 0.2900 0.2900 0.2275 0.2895 10,982 -0.01(-2.85%)
Mar 18, 2022 0.2800 0.2980 0.2200 0.2980 76,996 +0.08(+36.14%)
Mar 17, 2022 0.1300 0.2490 0.1203 0.2189 144,836 +0.09(+71.69%)
Mar 16, 2022 0.0970 0.1334 0.0900 0.1275 117,187 +0.03(+31.44%)
Mar 15, 2022 0.1000 0.1000 0.0800 0.0970 145,547 -0.00(-1.92%)
Mar 14, 2022 0.2200 0.2200 0.0880 0.0989 433,091 -0.14(-58.79%)
Mar 11, 2022 0.2501 0.2557 0.2400 0.2400 53,347 -0.03(-10.48%)
Mar 10, 2022 0.3000 0.3099 0.2412 0.2681 10,975 -0.00(-0.30%)
Mar 09, 2022 0.2500 0.2975 0.2410 0.2689 26,637 -0.02(-7.28%)
Mar 08, 2022 0.2500 0.3000 0.2500 0.2900 25,965 +0.02(+7.01%)
Mar 07, 2022 0.2400 0.2710 0.2350 0.2710 29,473 +0.03(+10.61%)
Mar 04, 2022 0.2400 0.2499 0.2400 0.2450 3,401 -0.00(-1.25%)
Mar 03, 2022 0.2650 0.2729 0.2400 0.2481 13,248 -0.01(-3.65%)
Mar 02, 2022 0.2300 0.2799 0.2300 0.2575 2,910 +0.04(+17.05%)
Mar 01, 2022 0.2840 0.2840 0.2200 0.2200 55,965 -0.04(-13.73%)
Feb 28, 2022 0.2500 0.2999 0.2500 0.2550 8,809 +0.01(+2.00%)
Feb 25, 2022 0.2501 0.2999 0.2500 0.2500 7,803 -0.04(-15.08%)
Feb 24, 2022 0.2400 0.2944 0.2400 0.2944 13,169 +0.04(+17.76%)
Feb 23, 2022 0.2201 0.2868 0.2201 0.2500 31,058 -0.01(-1.96%)
Feb 22, 2022 0.2600 0.2859 0.2300 0.2550 30,425 +0.00(+0.00%)
Feb 18, 2022 0.2550 0 -0.02(-5.56%)
Feb 17, 2022 0.2948 0.2999 0.2499 0.2700 128,698 -0.05(-15.31%)
Feb 16, 2022 0.3126 0.3450 0.2854 0.3188 37,890 +0.01(+2.84%)
Feb 15, 2022 0.3499 0.3599 0.2701 0.3100 96,492 -0.05(-14.62%)
Feb 14, 2022 0.3297 0.3762 0.3000 0.3631 28,855 +0.03(+10.06%)
Feb 11, 2022 0.3451 0.3520 0.3000 0.3299 68,996 -0.01(-1.58%)
Feb 10, 2022 0.3799 0.4073 0.3352 0.3352 68,528 -0.04(-11.32%)
Feb 09, 2022 0.3510 0.4408 0.3500 0.3780 116,662 +0.04(+10.98%)
Feb 08, 2022 0.3610 0.4200 0.3324 0.3406 94,384 -0.02(-5.91%)
Feb 07, 2022 0.4014 0.5000 0.3400 0.3620 88,137 -0.08(-18.65%)
Feb 04, 2022 0.5300 0.5588 0.4201 0.4450 94,193 -0.05(-10.08%)
Feb 03, 2022 0.4902 0.4000 0.4949 179,854 -0.07(-11.63%)
Feb 02, 2022 0.7000 0.7063 0.5073 0.5600 352,817 -0.46(-45.10%)
Feb 01, 2022 1.000 1.095 0.9500 1.020 9,166 +0.11(+11.50%)
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%)
Nov 01, 2021 1.990 2.010 1.800 1.830 105,399 -0.18(-8.96%)
Oct 29, 2021 1.900 2.280 1.900 2.010 87,453 +0.07(+3.61%)
Oct 28, 2021 1.820 1.960 1.805 1.940 41,933 +0.16(+8.99%)
Oct 27, 2021 1.670 1.970 1.680 1.780 32,497 +0.13(+7.88%)
Oct 26, 2021 1.850 1.620 1.650 86,111 -0.15(-8.33%)
Oct 25, 2021 1.450 1.840 1.450 1.800 111,971 +0.30(+20.00%)
Oct 22, 2021 1.520 1.640 1.460 1.500 69,435 -0.09(-5.65%)
Oct 21, 2021 1.700 1.700 1.550 1.590 20,645 -0.02(-1.25%)
Oct 20, 2021 1.650 1.670 1.550 1.610 42,715 +0.14(+9.52%)
Oct 19, 2021 1.460 1.620 1.460 1.470 28,366 -0.06(-3.92%)
Oct 18, 2021 1.550 1.610 1.525 1.530 11,687 -0.02(-1.29%)
Oct 15, 2021 1.740 1.740 1.450 1.550 12,647 -0.06(-3.73%)
Oct 14, 2021 1.570 1.750 1.530 1.610 29,724 +0.07(+4.55%)
Oct 13, 2021 1.470 1.570 1.450 1.540 8,892 +0.13(+9.22%)
Oct 12, 2021 1.460 1.466 1.410 1.410 39,168 -0.05(-3.42%)
Oct 11, 2021 1.480 1.500 1.460 1.460 14,343 -0.02(-1.35%)
Oct 08, 2021 1.480 1.495 1.450 1.480 25,099 +0.03(+2.07%)
Oct 07, 2021 1.570 1.570 1.450 1.450 79,425 -0.03(-2.03%)
Oct 06, 2021 1.440 1.580 1.440 1.480 22,400 -0.03(-1.99%)
Oct 05, 2021 1.560 1.580 1.510 1.510 43,284 -0.04(-2.58%)
Oct 04, 2021 1.620 1.620 1.550 1.550 19,629 -0.07(-4.32%)
Oct 01, 2021 1.770 1.780 1.610 1.620 12,824 -0.04(-2.41%)
Sep 30, 2021 1.800 1.800 1.650 1.660 62,180 -0.10(-5.68%)
Sep 29, 2021 1.880 1.890 1.760 1.760 36,318 +0.02(+1.15%)
Sep 28, 2021 1.730 1.800 1.690 1.740 18,338 -0.14(-7.45%)
Sep 27, 2021 1.740 1.890 1.710 1.880 44,015 +0.12(+6.82%)
Sep 24, 2021 1.840 1.850 1.690 1.760 29,473 -0.04(-2.22%)
Sep 23, 2021 1.780 1.800 1.680 1.800 50,927 +0.05(+2.86%)
Sep 22, 2021 1.700 1.780 1.650 1.750 78,994 +0.23(+15.13%)
Sep 21, 2021 1.520 1.768 1.520 1.520 49,416 +0.01(+0.67%)
Sep 20, 2021 1.480 1.580 1.520 1.510 49,484 -0.01(-0.66%)
Sep 17, 2021 1.480 1.535 1.465 1.520 27,674 +0.05(+3.44%)
Sep 16, 2021 1.420 1.500 1.420 1.469 48,841 -0.00(-0.04%)
Sep 15, 2021 1.480 1.570 1.450 1.470 33,088 -0.04(-2.65%)
Sep 14, 2021 1.520 1.575 1.500 1.510 67,363 -0.02(-1.31%)
Sep 13, 2021 1.540 1.590 1.510 1.530 7,121 -0.04(-2.55%)
Sep 10, 2021 1.560 1.730 1.550 1.570 133,686 -0.19(-10.80%)
Sep 09, 2021 1.800 1.820 1.710 1.760 18,970 +0.02(+1.15%)
Sep 08, 2021 1.680 1.770 1.610 1.740 21,915 +0.15(+9.43%)
Sep 07, 2021 1.720 1.770 1.530 1.590 59,376 -0.10(-5.92%)
Sep 03, 2021 1.700 1.750 1.640 1.690 31,795 +0.03(+1.81%)
Sep 02, 2021 1.670 1.740 1.600 1.660 84,929 +0.06(+3.75%)
Sep 01, 2021 1.560 1.630 1.556 1.600 11,406 +0.00(+0.00%)
Aug 31, 2021 1.470 1.670 1.470 1.600 36,400 +0.12(+8.11%)
Aug 30, 2021 1.800 1.800 1.460 1.480 13,836 -0.06(-3.90%)
Aug 27, 2021 1.511 1.560 1.470 1.540 29,081 +0.04(+2.67%)
Aug 26, 2021 1.470 1.610 1.450 1.500 36,511 +0.08(+5.63%)
Aug 25, 2021 1.530 1.530 1.380 1.420 66,408 -0.07(-4.70%)
Aug 24, 2021 1.510 1.510 1.480 1.490 47,942 +0.01(+0.68%)
Aug 23, 2021 1.450 1.520 1.370 1.480 80,048 +0.00(+0.00%)
Aug 20, 2021 1.330 1.490 1.330 1.480 72,629 +0.14(+10.45%)
Aug 19, 2021 1.510 1.520 1.330 1.340 151,376 -0.09(-6.29%)
Aug 18, 2021 1.520 1.600 1.430 1.430 28,957 -0.09(-5.92%)
Aug 17, 2021 1.590 1.590 1.520 1.520 41,021 -0.05(-3.18%)
Aug 16, 2021 1.700 1.700 1.570 1.570 20,381 -0.13(-7.65%)
Aug 13, 2021 1.820 1.820 1.700 1.700 24,460 -0.12(-6.59%)
Aug 12, 2021 1.910 1.910 1.820 1.820 27,963 -0.06(-3.19%)
Aug 11, 2021 2.000 2.000 1.760 1.880 38,919 +0.02(+1.08%)
Aug 10, 2021 1.830 1.945 1.820 1.860 17,304 +0.04(+2.20%)
Aug 09, 2021 1.750 1.820 1.688 1.820 34,242 +0.07(+4.05%)
Aug 06, 2021 1.900 2.050 1.720 1.749 84,165 -0.11(-5.96%)
Aug 05, 2021 1.660 1.910 1.660 1.860 252,969 +0.17(+10.06%)
Aug 04, 2021 1.650 1.780 1.650 1.690 95,523 +0.04(+2.42%)
Aug 03, 2021 1.670 1.780 1.650 1.650 167,962 -0.08(-4.62%)
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.