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 (%)
Jul 31, 2019 6.120 6.150 5.950 5.950 30,991 -0.19(-3.17%)
Jul 30, 2019 6.030 6.240 5.820 6.145 45,563 +0.16(+2.76%)
Jul 29, 2019 6.050 6.290 5.960 5.980 84,211 -0.02(-0.33%)
Jul 26, 2019 5.990 6.100 5.900 6.000 18,700 +0.02(+0.33%)
Jul 25, 2019 5.990 5.990 5.818 5.980 18,116 +0.04(+0.59%)
Jul 24, 2019 5.610 6.000 5.610 5.945 8,193 +0.17(+2.85%)
Jul 23, 2019 5.750 5.780 5.560 5.780 3,345 -0.02(-0.34%)
Jul 22, 2019 5.820 5.820 5.600 5.800 22,026 +0.06(+1.05%)
Jul 19, 2019 5.650 5.780 5.560 5.740 8,700 +0.18(+3.24%)
Jul 18, 2019 5.620 5.800 5.560 5.560 14,956 -0.09(-1.59%)
Jul 17, 2019 6.040 6.040 5.597 5.650 22,343 -0.30(-5.04%)
Jul 16, 2019 5.697 5.950 5.377 5.950 6,453 +0.55(+10.19%)
Jul 15, 2019 5.650 5.941 5.305 5.400 28,158 -0.35(-6.09%)
Jul 12, 2019 5.620 6.178 5.530 5.750 53,600 +0.19(+3.42%)
Jul 11, 2019 5.080 5.850 5.059 5.560 27,008 +0.48(+9.45%)
Jul 10, 2019 4.890 5.080 4.890 5.080 7,639 +0.18(+3.67%)
Jul 09, 2019 5.000 5.000 4.730 4.900 6,744 -0.07(-1.41%)
Jul 08, 2019 4.750 4.985 4.710 4.970 16,111 +0.26(+5.52%)
Jul 05, 2019 4.840 4.930 4.700 4.710 28,700 -0.23(-4.66%)
Jul 03, 2019 4.970 5.080 4.940 4.940 9,300 -0.13(-2.56%)
Jul 02, 2019 5.000 5.070 4.980 5.070 15,468 +0.08(+1.60%)
Jul 01, 2019 5.050 5.100 4.940 4.990 11,804 +0.05(+1.01%)
Jun 28, 2019 5.200 5.200 4.930 4.940 17,700 -0.21(-4.08%)
Jun 27, 2019 5.170 5.179 5.150 5.150 5,390 +0.00(+0.00%)
Jun 26, 2019 5.540 5.540 5.150 5.150 6,390 +0.04(+0.78%)
Jun 25, 2019 5.150 5.274 5.110 5.110 25,155 -0.04(-0.78%)
Jun 24, 2019 5.550 5.820 5.100 5.150 26,105 -0.39(-7.04%)
Jun 21, 2019 6.220 6.250 5.490 5.540 52,600 -0.35(-5.94%)
Jun 20, 2019 5.890 6.300 5.840 5.890 76,025 -0.04(-0.67%)
Jun 19, 2019 5.834 6.080 5.834 5.930 32,869 -0.04(-0.67%)
Jun 18, 2019 5.700 6.000 5.580 5.970 76,163 +0.34(+6.04%)
Jun 17, 2019 5.390 5.650 5.350 5.630 60,624 +0.28(+5.23%)
Jun 14, 2019 5.050 5.524 4.939 5.350 15,000 +0.27(+5.31%)
Jun 13, 2019 5.090 5.090 4.870 5.080 6,790 +0.13(+2.63%)
Jun 12, 2019 4.930 5.100 4.845 4.950 14,896 +0.18(+3.85%)
Jun 11, 2019 4.940 4.940 4.760 4.767 1,377 -0.13(-2.72%)
Jun 10, 2019 4.970 4.976 4.850 4.900 10,854 +0.10(+2.08%)
Jun 07, 2019 4.700 4.951 4.690 4.800 4,400 +0.11(+2.35%)
Jun 06, 2019 5.030 5.120 4.520 4.690 24,761 -0.31(-6.20%)
Jun 05, 2019 5.150 5.252 5.000 5.000 13,026 -0.15(-2.91%)
Jun 04, 2019 5.230 5.280 5.150 5.150 18,747 -0.08(-1.53%)
Jun 03, 2019 5.280 5.404 5.230 5.230 11,486 -0.10(-1.88%)
May 31, 2019 5.480 5.480 5.230 5.330 33,500 -0.07(-1.30%)
May 30, 2019 5.320 5.440 5.210 5.400 12,589 +0.17(+3.25%)
May 29, 2019 5.230 5.400 5.230 5.230 9,684 -0.01(-0.19%)
May 28, 2019 5.270 5.550 5.230 5.240 39,903 -0.03(-0.57%)
May 24, 2019 5.490 5.490 5.250 5.270 5,800 -0.05(-0.94%)
May 23, 2019 5.490 5.600 5.320 5.320 11,525 -0.13(-2.39%)
May 22, 2019 5.480 5.615 5.330 5.450 14,713 +0.02(+0.28%)
May 21, 2019 5.290 5.480 5.260 5.435 20,703 +0.08(+1.59%)
May 20, 2019 5.230 5.400 5.230 5.350 17,344 +0.01(+0.19%)
May 17, 2019 5.400 5.400 5.230 5.340 20,300 +0.08(+1.52%)
May 16, 2019 5.390 5.470 5.220 5.260 9,872 +0.04(+0.77%)
May 15, 2019 5.440 5.440 5.200 5.220 6,039 -0.03(-0.57%)
May 14, 2019 5.230 5.350 5.210 5.250 12,338 +0.02(+0.38%)
May 13, 2019 5.340 5.780 5.200 5.230 36,399 -0.02(-0.38%)
May 10, 2019 5.340 5.350 5.250 5.250 11,300 +0.00(+0.00%)
May 09, 2019 5.320 5.400 5.200 5.250 31,546 -0.10(-1.81%)
May 08, 2019 5.520 5.520 5.300 5.347 9,634 -0.05(-0.99%)
May 07, 2019 5.380 5.550 5.300 5.400 20,427 +0.01(+0.19%)
May 06, 2019 5.960 5.960 5.300 5.390 16,786 -0.01(-0.19%)
May 03, 2019 5.250 5.450 5.250 5.400 42,600 +0.15(+2.86%)
May 02, 2019 5.500 5.500 5.250 5.250 18,688 -0.15(-2.78%)
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.