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 (%)
Dec 31, 2019 3.900 5.640 3.897 4.660 683,000 +0.74(+18.88%)
Dec 30, 2019 3.940 4.010 3.920 3.920 15,410 -0.07(-1.69%)
Dec 27, 2019 3.920 4.010 3.920 3.987 16,400 +0.07(+1.72%)
Dec 26, 2019 4.010 4.034 3.910 3.920 15,813 -0.16(-3.92%)
Dec 24, 2019 3.930 4.080 3.930 4.080 5,800 +0.10(+2.51%)
Dec 23, 2019 4.110 4.110 3.950 3.980 12,344 -0.11(-2.69%)
Dec 20, 2019 4.008 4.100 3.950 4.090 10,000 +0.15(+3.81%)
Dec 19, 2019 4.070 4.100 3.940 3.940 20,120 -0.09(-2.23%)
Dec 18, 2019 4.130 4.130 4.010 4.030 20,548 -0.02(-0.49%)
Dec 17, 2019 4.150 4.150 4.020 4.050 26,139 +0.11(+2.79%)
Dec 16, 2019 4.160 4.250 3.910 3.940 29,642 -0.21(-5.06%)
Dec 13, 2019 4.190 4.246 4.150 4.150 11,100 -0.04(-0.96%)
Dec 12, 2019 4.240 4.300 4.190 4.190 6,573 -0.05(-1.17%)
Dec 11, 2019 4.430 4.550 4.190 4.240 18,327 -0.11(-2.53%)
Dec 10, 2019 4.490 4.500 4.180 4.350 25,537 +0.07(+1.64%)
Dec 09, 2019 4.180 4.530 4.160 4.280 18,610 +0.05(+1.18%)
Dec 06, 2019 4.300 4.480 4.230 4.230 11,500 -0.03(-0.70%)
Dec 05, 2019 4.260 4.460 4.170 4.260 16,572 -0.07(-1.62%)
Dec 04, 2019 4.475 4.480 4.300 4.330 11,300 -0.23(-4.97%)
Dec 03, 2019 4.490 4.580 4.489 4.556 5,113 -0.01(-0.30%)
Dec 02, 2019 4.600 4.600 4.490 4.570 5,138 -0.01(-0.22%)
Nov 29, 2019 4.596 4.596 4.580 4.580 800 +0.01(+0.22%)
Nov 27, 2019 4.590 4.670 4.550 4.570 19,100 +0.02(+0.44%)
Nov 26, 2019 4.590 4.670 4.550 4.550 12,330 -0.10(-2.25%)
Nov 25, 2019 4.788 4.788 4.590 4.655 9,052 +0.04(+0.97%)
Nov 22, 2019 4.750 4.810 4.600 4.610 10,700 -0.10(-2.12%)
Nov 21, 2019 4.700 5.015 4.680 4.710 4,031 -0.04(-0.84%)
Nov 20, 2019 4.901 4.915 4.750 4.750 8,497 -0.06(-1.25%)
Nov 19, 2019 4.880 5.100 4.790 4.810 6,604 -0.08(-1.64%)
Nov 18, 2019 5.070 5.150 4.890 4.890 8,773 -0.11(-2.20%)
Nov 15, 2019 5.090 5.100 5.000 5.000 10,100 -0.13(-2.53%)
Nov 14, 2019 5.270 5.320 5.110 5.130 2,961 -0.02(-0.39%)
Nov 13, 2019 5.200 5.200 5.150 5.150 1,788 -0.13(-2.46%)
Nov 12, 2019 5.300 5.300 5.280 5.280 359 +0.10(+1.93%)
Nov 11, 2019 5.250 5.326 5.180 5.180 748 -0.17(-3.18%)
Nov 08, 2019 5.200 5.400 5.200 5.350 5,400 +0.25(+4.92%)
Nov 07, 2019 5.350 5.355 5.070 5.099 4,608 -0.20(-3.70%)
Nov 06, 2019 5.260 5.380 5.250 5.295 4,828 -0.04(-0.84%)
Nov 05, 2019 5.210 5.350 4.836 5.340 11,366 +0.16(+3.09%)
Nov 04, 2019 5.320 5.320 5.080 5.180 15,336 -0.14(-2.54%)
Nov 01, 2019 5.315 5.400 5.315 5.315 600 -0.00(-0.09%)
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%)
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.