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 (%)
Feb 28, 2020 8.670 9.570 8.530 9.400 81,000 +0.57(+6.46%)
Feb 27, 2020 8.200 9.750 8.051 8.830 94,997 +0.65(+7.95%)
Feb 26, 2020 8.910 8.910 7.950 8.180 217,175 -0.73(-8.19%)
Feb 25, 2020 9.800 9.800 8.900 8.910 88,790 -0.90(-9.19%)
Feb 24, 2020 10.05 10.20 9.700 9.811 60,938 -0.53(-5.11%)
Feb 21, 2020 10.44 10.46 10.21 10.34 26,700 +0.01(+0.10%)
Feb 20, 2020 10.06 10.50 10.00 10.33 60,723 +0.44(+4.45%)
Feb 19, 2020 10.32 10.95 9.731 9.890 206,236 -0.36(-3.51%)
Feb 18, 2020 9.930 10.33 9.750 10.25 73,249 +0.51(+5.24%)
Feb 14, 2020 9.750 10.09 9.640 9.740 36,400 -0.01(-0.10%)
Feb 13, 2020 9.100 9.760 9.070 9.750 66,223 +0.59(+6.44%)
Feb 12, 2020 10.44 10.44 9.000 9.160 123,149 -1.04(-10.20%)
Feb 11, 2020 10.03 10.40 9.770 10.20 151,637 +0.35(+3.55%)
Feb 10, 2020 9.540 10.55 9.530 9.850 217,259 +0.36(+3.79%)
Feb 07, 2020 8.800 9.490 8.511 9.490 145,900 +0.81(+9.33%)
Feb 06, 2020 7.950 8.700 7.870 8.680 112,828 +0.95(+12.36%)
Feb 05, 2020 8.200 8.200 7.520 7.726 90,092 -0.23(-2.95%)
Feb 04, 2020 7.370 8.250 7.100 7.960 240,277 +0.74(+10.25%)
Feb 03, 2020 6.470 7.220 6.470 7.220 31,860 +0.77(+11.94%)
Jan 31, 2020 6.450 6.868 6.423 6.450 24,100 -0.07(-1.00%)
Jan 30, 2020 7.040 7.172 6.300 6.515 52,965 -0.43(-6.20%)
Jan 29, 2020 6.600 7.190 6.600 6.946 86,108 +0.37(+5.57%)
Jan 28, 2020 6.350 6.750 6.150 6.580 95,708 +0.39(+6.30%)
Jan 27, 2020 5.710 6.770 5.710 6.190 9,883 +0.39(+6.80%)
Jan 24, 2020 5.880 5.900 5.766 5.796 24,400 -0.07(-1.26%)
Jan 23, 2020 6.220 6.300 5.610 5.870 35,723 -0.38(-6.08%)
Jan 22, 2020 6.680 6.690 6.100 6.250 31,006 -0.33(-5.03%)
Jan 21, 2020 6.710 6.840 6.320 6.581 82,251 +0.20(+3.08%)
Jan 17, 2020 6.090 6.670 5.852 6.384 73,500 +0.57(+9.88%)
Jan 16, 2020 5.410 6.150 5.220 5.810 131,969 +0.46(+8.60%)
Jan 15, 2020 4.872 5.350 4.774 5.350 55,872 +0.73(+15.80%)
Jan 14, 2020 4.570 4.836 4.570 4.620 11,389 +0.16(+3.59%)
Jan 13, 2020 4.530 4.808 4.360 4.460 22,848 -0.19(-4.09%)
Jan 10, 2020 4.790 4.967 4.610 4.650 43,100 -0.05(-1.06%)
Jan 09, 2020 4.360 5.490 4.360 4.700 268,271 +0.33(+7.67%)
Jan 08, 2020 4.310 4.560 4.280 4.365 22,865 -0.02(-0.37%)
Jan 07, 2020 4.490 4.500 4.331 4.381 7,396 -0.02(-0.43%)
Jan 06, 2020 4.400 4.480 4.310 4.400 25,634 -0.03(-0.68%)
Jan 03, 2020 4.580 4.580 4.350 4.430 10,500 -0.14(-3.06%)
Jan 02, 2020 4.630 4.630 4.320 4.570 25,310 -0.09(-1.93%)
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%)
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.