Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envision Solar International Inc (NQ: EVSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 5.280 5.320 5.280 5.320 1,116 -0.02(-0.30%)
Oct 30, 2019 5.290 5.336 5.230 5.336 2,549 +0.05(+0.87%)
Oct 29, 2019 5.310 5.400 5.290 5.290 2,181 -0.02(-0.38%)
Oct 28, 2019 5.310 5.400 5.300 5.310 2,471 -0.09(-1.67%)
Oct 25, 2019 5.280 5.400 5.280 5.400 6,500 +0.10(+1.89%)
Oct 24, 2019 5.520 5.520 5.300 5.300 4,010 -0.10(-1.85%)
Oct 23, 2019 5.850 5.850 5.230 5.400 10,862 -0.45(-7.69%)
Oct 22, 2019 6.010 6.010 5.500 5.850 18,141 +0.13(+2.27%)
Oct 21, 2019 6.090 6.090 5.720 5.720 2,819 +0.16(+2.88%)
Oct 18, 2019 5.630 5.850 5.550 5.560 6,900 -0.12(-2.11%)
Oct 17, 2019 5.690 5.700 5.604 5.680 9,509 -0.01(-0.18%)
Oct 16, 2019 5.630 5.790 5.630 5.690 6,807 +0.12(+2.21%)
Oct 15, 2019 5.710 5.710 5.551 5.567 5,149 -0.11(-1.99%)
Oct 14, 2019 5.700 5.700 5.604 5.680 9,486 -0.02(-0.35%)
Oct 11, 2019 5.580 5.719 5.580 5.700 7,600 +0.20(+3.64%)
Oct 10, 2019 5.600 5.600 5.500 5.500 4,021 -0.18(-3.17%)
Oct 09, 2019 5.740 5.809 5.540 5.680 6,207 -0.02(-0.35%)
Oct 08, 2019 5.940 5.979 5.660 5.700 5,842 -0.20(-3.39%)
Oct 07, 2019 6.170 6.230 5.900 5.900 32,333 -0.35(-5.60%)
Oct 04, 2019 6.120 6.280 6.120 6.250 33,700 +0.14(+2.29%)
Oct 03, 2019 6.060 6.220 6.017 6.110 12,107 +0.11(+1.83%)
Oct 02, 2019 6.000 6.220 5.890 6.000 49,209 +0.03(+0.49%)
Oct 01, 2019 5.775 6.000 5.763 5.971 11,212 +0.20(+3.48%)
Sep 30, 2019 5.620 5.900 5.620 5.770 3,695 +0.02(+0.35%)
Sep 27, 2019 5.660 5.760 5.520 5.750 8,200 +0.00(+0.00%)
Sep 26, 2019 5.690 5.750 5.500 5.750 23,332 +0.15(+2.68%)
Sep 25, 2019 5.580 5.650 5.520 5.600 13,912 +0.06(+1.08%)
Sep 24, 2019 5.550 5.640 5.400 5.540 4,124 -0.06(-1.07%)
Sep 23, 2019 5.460 5.650 5.420 5.600 24,070 +0.11(+2.00%)
Sep 20, 2019 5.520 5.700 5.430 5.490 16,900 +0.09(+1.67%)
Sep 19, 2019 5.510 5.740 5.400 5.400 4,099 -0.15(-2.70%)
Sep 18, 2019 5.410 5.730 5.410 5.550 1,794 +0.05(+0.91%)
Sep 17, 2019 5.710 5.820 5.410 5.500 14,100 -0.39(-6.62%)
Sep 16, 2019 5.860 5.890 5.700 5.890 7,353 +0.14(+2.43%)
Sep 13, 2019 5.370 5.760 5.370 5.750 27,200 +0.28(+5.12%)
Sep 12, 2019 5.310 5.560 5.310 5.470 19,243 +0.07(+1.30%)
Sep 11, 2019 5.220 5.506 5.220 5.400 34,144 +0.00(+0.00%)
Sep 10, 2019 4.960 5.468 4.960 5.400 19,670 +0.40(+8.00%)
Sep 09, 2019 5.000 5.250 5.000 5.000 23,381 +0.00(+0.00%)
Sep 06, 2019 5.000 5.328 5.000 5.000 8,400 +0.00(+0.00%)
Sep 05, 2019 4.750 5.040 4.700 5.000 10,569 +0.21(+4.38%)
Sep 04, 2019 4.760 4.985 4.760 4.790 6,675 +0.04(+0.74%)
Sep 03, 2019 4.990 5.020 4.610 4.755 14,267 -0.09(-1.78%)
Aug 30, 2019 4.841 4.841 4.841 4.841 400 +0.04(+0.86%)
Aug 29, 2019 5.110 5.110 4.800 4.800 3,257 -0.33(-6.43%)
Aug 28, 2019 4.820 5.130 4.820 5.130 3,384 +0.17(+3.43%)
Aug 27, 2019 4.900 4.970 4.640 4.960 25,984 +0.16(+3.33%)
Aug 26, 2019 5.000 5.000 4.800 4.800 8,152 -0.17(-3.34%)
Aug 23, 2019 4.920 5.014 4.900 4.966 1,300 -0.03(-0.68%)
Aug 22, 2019 4.750 5.150 4.610 5.000 10,568 +0.44(+9.65%)
Aug 21, 2019 5.300 5.300 4.560 4.560 60,849 -0.74(-13.96%)
Aug 20, 2019 5.590 5.600 5.300 5.300 27,509 -0.28(-5.02%)
Aug 19, 2019 5.900 5.900 5.580 5.580 6,980 -0.11(-1.93%)
Aug 16, 2019 5.740 5.990 5.690 5.690 4,700 +0.11(+1.97%)
Aug 15, 2019 5.978 6.094 5.580 5.580 9,425 -0.22(-3.79%)
Aug 14, 2019 5.850 5.980 5.600 5.800 28,080 +0.06(+1.05%)
Aug 13, 2019 6.030 6.100 5.739 5.739 30,112 -0.30(-4.98%)
Aug 12, 2019 5.990 6.050 5.749 6.040 11,492 +0.10(+1.68%)
Aug 09, 2019 5.740 6.070 5.730 5.940 11,700 +0.25(+4.39%)
Aug 08, 2019 5.950 5.950 5.687 5.690 9,353 -0.31(-5.17%)
Aug 07, 2019 6.130 6.150 5.950 6.000 24,450 -0.15(-2.44%)
Aug 06, 2019 5.980 6.150 5.800 6.150 25,052 +0.17(+2.84%)
Aug 05, 2019 5.840 5.980 5.840 5.980 13,902 +0.16(+2.77%)
Aug 02, 2019 5.830 5.830 5.750 5.819 2,500 +0.11(+1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.