EVSI - Envision Solar International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.525.705.435.495.4917,000
Sep 19, 20195.515.745.405.405.404,100
Sep 18, 20195.415.735.415.555.551,800
Sep 17, 20195.715.825.415.505.5014,100
Sep 16, 20195.865.895.705.895.897,300
Sep 13, 20195.375.765.375.755.7527,200
Sep 12, 20195.315.565.315.475.4719,200
Sep 11, 20195.225.515.225.405.4034,100
Sep 10, 20194.965.474.965.405.4019,700
Sep 09, 20195.005.255.005.005.0023,400
Sep 06, 20195.005.335.005.005.008,400
Sep 05, 20194.755.044.705.005.0010,600
Sep 04, 20194.764.994.764.794.796,700
Sep 03, 20194.995.024.614.764.7614,300
Aug 30, 20194.844.844.844.844.84400
Aug 29, 20195.115.114.804.804.803,200
Aug 28, 20194.825.134.825.135.133,400
Aug 27, 20194.904.974.644.964.9626,000
Aug 26, 20195.005.004.804.804.808,200
Aug 23, 20194.925.014.904.974.971,300
Aug 22, 20194.755.154.615.005.0010,600
Aug 21, 20195.305.304.564.564.5660,800
Aug 20, 20195.595.605.305.305.3027,500
Aug 19, 20195.905.905.585.585.587,000
Aug 16, 20195.745.995.695.695.694,800
Aug 15, 20195.986.095.585.585.589,400
Aug 14, 20195.855.985.605.805.8028,100
Aug 13, 20196.036.105.745.745.7430,100
Aug 12, 20195.996.055.756.046.0411,500
Aug 09, 20195.746.075.735.945.9411,700
Aug 08, 20195.955.955.695.695.699,400
Aug 07, 20196.136.155.956.006.0024,500
Aug 06, 20195.986.155.806.156.1525,100
Aug 05, 20195.845.985.845.985.9813,900
Aug 02, 20195.835.835.755.825.822,600
Aug 01, 20195.985.985.605.715.7116,800
Jul 31, 20196.126.155.955.955.9531,000
Jul 30, 20196.036.245.826.146.1445,600
Jul 29, 20196.056.295.965.985.9884,200
Jul 26, 20195.996.105.906.006.0018,700
Jul 25, 20195.995.995.825.985.9818,100
Jul 24, 20195.616.005.615.955.958,200
Jul 23, 20195.755.785.565.785.783,300
Jul 22, 20195.825.825.605.805.8022,000
Jul 19, 20195.655.785.565.745.748,800
Jul 18, 20195.625.805.565.565.5615,000
Jul 17, 20196.046.045.605.655.6522,300
Jul 16, 20195.705.955.385.955.956,500
Jul 15, 20195.655.945.305.405.4028,200
Jul 12, 20195.626.185.535.755.7553,600
Jul 11, 20195.085.855.065.565.5627,000
Jul 10, 20194.895.084.895.085.087,600
Jul 09, 20195.005.004.734.904.906,700
Jul 08, 20194.754.994.714.974.9716,100
Jul 05, 20194.844.934.704.714.7128,800
Jul 03, 20194.975.084.944.944.949,400
Jul 02, 20195.005.074.985.075.0715,500
Jul 01, 20195.055.104.944.994.9911,800
Jun 28, 20195.205.204.934.944.9417,800
Jun 27, 20195.175.185.155.155.155,400
Jun 26, 20195.545.545.155.155.156,400
Jun 25, 20195.155.275.115.115.1125,200
Jun 24, 20195.555.825.105.155.1526,100
Jun 21, 20196.226.255.495.545.5452,600
Jun 20, 20195.896.305.845.895.8976,000
Jun 19, 20195.836.085.835.935.9332,900
Jun 18, 20195.706.005.585.975.9776,200
Jun 17, 20195.395.655.355.635.6360,600
Jun 14, 20195.055.534.945.355.3515,100
Jun 13, 20195.095.094.875.085.086,800
Jun 12, 20194.935.104.844.954.9514,900
Jun 11, 20194.944.944.764.774.771,400
Jun 10, 20194.974.984.854.904.9010,900
Jun 07, 20194.704.954.694.804.804,400
Jun 06, 20195.035.124.524.694.6924,800
Jun 05, 20195.155.255.005.005.0013,000
Jun 04, 20195.235.285.155.155.1518,700
Jun 03, 20195.285.405.235.235.2311,500
May 31, 20195.485.485.235.335.3333,600
May 30, 20195.325.445.215.405.4012,600
May 29, 20195.235.405.235.235.239,700
May 28, 20195.275.555.235.245.2439,900
May 24, 20195.495.495.255.275.275,800
May 23, 20195.495.605.325.325.3211,500
May 22, 20195.485.615.335.455.4514,700
May 21, 20195.295.485.265.435.4320,700
May 20, 20195.235.405.235.355.3517,300
May 17, 20195.405.405.235.345.3420,300
May 16, 20195.395.475.225.265.269,900
May 15, 20195.445.445.205.225.226,000
May 14, 20195.235.355.215.255.2512,300
May 13, 20195.345.785.205.235.2336,400
May 10, 20195.345.355.255.255.2511,400
May 09, 20195.325.405.205.255.2531,500
May 08, 20195.525.525.305.355.359,600
May 07, 20195.385.555.305.405.4020,400
May 06, 20195.965.965.305.395.3916,800
May 03, 20195.255.455.255.405.4042,600
May 02, 20195.505.505.255.255.2518,700
May 01, 20195.455.455.255.405.4024,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...