Skip to main content

Electrameccanica Vehs Corp (NQ: )

0.6311 UNCHANGED
Last Price Updated: 11:41 AM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.620 3.643 3.460 3.560 797,400 -0.01(-0.28%)
Mar 28, 2019 3.690 3.800 3.500 3.570 873,832 -0.09(-2.46%)
Mar 27, 2019 3.650 3.800 3.600 3.660 916,586 -0.08(-2.14%)
Mar 26, 2019 3.930 4.010 3.690 3.740 1,116,640 -0.14(-3.61%)
Mar 25, 2019 4.010 4.080 3.750 3.880 2,964,859 -0.58(-13.00%)
Mar 22, 2019 4.840 5.150 4.400 4.460 3,960,900 -0.43(-8.79%)
Mar 21, 2019 4.450 5.130 4.300 4.890 12,358,594 +0.63(+14.79%)
Mar 20, 2019 3.860 4.750 3.650 4.260 20,452,296 +0.84(+24.56%)
Mar 19, 2019 3.240 3.550 3.120 3.420 643,013 +0.19(+5.88%)
Mar 18, 2019 3.370 3.410 3.200 3.230 296,902 -0.10(-3.00%)
Mar 15, 2019 3.360 3.490 3.330 3.330 213,900 -0.04(-1.19%)
Mar 14, 2019 3.680 3.700 3.330 3.370 844,342 -0.34(-9.16%)
Mar 13, 2019 3.790 3.850 3.600 3.710 503,939 -0.13(-3.39%)
Mar 12, 2019 3.800 3.900 3.720 3.840 249,312 +0.00(+0.00%)
Mar 11, 2019 3.750 3.940 3.600 3.840 539,543 +0.09(+2.40%)
Mar 08, 2019 3.720 3.780 3.650 3.750 331,000 -0.06(-1.57%)
Mar 07, 2019 3.870 3.900 3.650 3.810 511,974 -0.04(-1.04%)
Mar 06, 2019 3.900 3.900 3.760 3.850 572,149 -0.10(-2.53%)
Mar 05, 2019 3.950 4.000 3.850 3.950 516,622 -0.04(-1.00%)
Mar 04, 2019 4.200 4.250 3.870 3.990 1,124,452 -0.18(-4.32%)
Mar 01, 2019 4.150 4.360 4.010 4.170 1,055,600 +0.05(+1.21%)
Feb 28, 2019 4.300 4.300 4.030 4.120 1,049,024 -0.20(-4.63%)
Feb 27, 2019 4.200 4.550 4.200 4.320 2,665,662 +0.18(+4.35%)
Feb 26, 2019 3.990 4.880 3.910 4.140 11,511,284 +0.25(+6.43%)
Feb 25, 2019 4.040 4.220 3.800 3.890 2,616,662 +0.12(+3.18%)
Feb 22, 2019 4.080 4.170 3.720 3.770 2,573,400 -0.38(-9.16%)
Feb 21, 2019 4.060 4.430 4.050 4.150 3,193,414 -0.06(-1.43%)
Feb 20, 2019 4.470 4.580 4.030 4.210 4,594,733 -0.40(-8.68%)
Feb 19, 2019 4.500 5.150 4.400 4.610 8,028,852 +0.22(+5.01%)
Feb 15, 2019 4.670 5.000 4.230 4.390 10,549,500 -0.42(-8.73%)
Feb 14, 2019 5.670 6.740 4.570 4.810 50,277,212 +0.48(+11.09%)
Feb 13, 2019 1.680 4.430 1.600 4.330 39,746,048 +2.98(+220.74%)
Feb 12, 2019 1.340 1.390 1.270 1.350 133,503 +0.10(+8.20%)
Feb 11, 2019 1.250 1.300 1.210 1.248 99,388 +0.03(+2.27%)
Feb 08, 2019 1.230 1.230 1.190 1.220 57,900 -0.01(-0.81%)
Feb 07, 2019 1.200 1.235 1.180 1.230 138,056 +0.02(+1.65%)
Feb 06, 2019 1.240 1.280 1.177 1.210 153,580 -0.03(-2.35%)
Feb 05, 2019 1.320 1.330 1.220 1.239 131,215 -0.04(-3.19%)
Feb 04, 2019 1.300 1.400 1.261 1.280 154,777 -0.03(-2.30%)
Feb 01, 2019 1.330 1.330 1.280 1.310 118,200 -0.01(-0.76%)
Jan 31, 2019 1.340 1.370 1.310 1.320 29,520 -0.03(-2.22%)
Jan 30, 2019 1.350 1.440 1.329 1.350 129,484 -0.02(-1.46%)
Jan 29, 2019 1.280 1.530 1.260 1.370 277,221 +0.14(+11.33%)
Jan 28, 2019 1.280 1.350 1.210 1.231 70,706 -0.05(-3.86%)
Jan 25, 2019 1.290 1.320 1.220 1.280 56,800 -0.01(-0.92%)
Jan 24, 2019 1.270 1.340 1.230 1.292 69,432 +0.02(+1.60%)
Jan 23, 2019 1.180 1.297 1.180 1.272 34,478 +0.06(+5.08%)
Jan 22, 2019 1.260 1.300 1.200 1.210 82,829 -0.06(-4.72%)
Jan 18, 2019 1.300 1.380 1.250 1.270 121,900 -0.02(-1.55%)
Jan 17, 2019 1.320 1.336 1.200 1.290 175,919 -0.03(-2.27%)
Jan 16, 2019 1.350 1.370 1.300 1.320 57,402 -0.03(-1.98%)
Jan 15, 2019 1.370 1.425 1.300 1.347 107,780 -0.01(-0.98%)
Jan 14, 2019 1.380 1.450 1.310 1.360 124,904 -0.02(-1.45%)
Jan 11, 2019 1.440 1.440 1.360 1.380 104,800 -0.03(-2.13%)
Jan 10, 2019 1.500 1.552 1.400 1.410 180,416 -0.09(-6.03%)
Jan 09, 2019 1.600 1.650 1.480 1.500 265,292 -0.03(-2.25%)
Jan 08, 2019 1.500 1.630 1.460 1.535 284,061 +0.07(+5.14%)
Jan 07, 2019 1.420 1.640 1.400 1.460 575,557 +0.14(+10.61%)
Jan 04, 2019 1.240 1.400 1.235 1.320 509,400 +0.06(+4.35%)
Jan 03, 2019 1.200 1.296 1.160 1.265 167,379 +0.09(+8.12%)
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.