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 (%)
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%)
Aug 02, 2021 1.660 1.800 1.660 1.730 23,832 +0.02(+1.17%)
Jul 30, 2021 1.700 1.710 1.580 1.710 112,171 +0.01(+0.59%)
Jul 29, 2021 1.720 1.850 1.700 1.700 21,883 -0.05(-2.86%)
Jul 28, 2021 1.810 1.850 1.750 1.750 30,109 -0.05(-2.78%)
Jul 27, 2021 1.830 1.880 1.790 1.800 28,899 -0.07(-3.74%)
Jul 26, 2021 1.945 1.945 1.850 1.870 14,742 +0.02(+1.08%)
Jul 23, 2021 2.140 2.260 1.820 1.850 47,571 -0.23(-11.06%)
Jul 22, 2021 1.990 2.139 1.960 2.080 27,386 +0.06(+2.97%)
Jul 21, 2021 2.150 2.195 1.990 2.020 34,342 -0.00(-0.25%)
Jul 20, 2021 2.045 2.095 2.010 2.025 28,313 +0.02(+1.25%)
Jul 19, 2021 2.180 2.200 1.990 2.000 135,181 -0.29(-12.66%)
Jul 16, 2021 2.440 2.440 2.200 2.290 89,942 -0.16(-6.53%)
Jul 15, 2021 2.390 2.490 2.230 2.450 47,121 +0.06(+2.51%)
Jul 14, 2021 2.470 2.470 2.300 2.390 51,515 +0.01(+0.42%)
Jul 13, 2021 2.300 2.430 2.300 2.380 299,750 +0.09(+3.93%)
Jul 12, 2021 2.280 2.320 2.170 2.290 89,683 -0.09(-3.78%)
Jul 09, 2021 2.300 2.380 2.270 2.380 42,667 +0.09(+3.93%)
Jul 08, 2021 2.120 2.440 2.120 2.290 41,057 +0.03(+1.33%)
Jul 07, 2021 2.285 2.285 2.200 2.260 58,740 -0.09(-3.83%)
Jul 06, 2021 2.400 2.400 2.230 2.350 37,232 -0.01(-0.42%)
Jul 02, 2021 2.410 2.450 2.360 2.360 94,357 -0.00(-0.00%)
Jul 01, 2021 2.300 2.410 2.170 2.360 63,774 +0.10(+4.43%)
Jun 30, 2021 2.480 2.480 2.260 2.260 84,399 -0.29(-11.37%)
Jun 29, 2021 2.850 2.850 2.400 2.550 167,309 -0.09(-3.41%)
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.