EVSI - Envision Solar International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20195.255.355.225.255.2527,600
Apr 29, 20195.255.305.215.225.2228,800
Apr 26, 20195.255.325.255.255.2516,500
Apr 25, 20195.205.305.205.235.2315,800
Apr 24, 20195.545.545.255.355.3539,900
Apr 23, 20195.315.655.305.605.6050,400
Apr 22, 20195.755.755.405.465.4614,800
Apr 18, 20195.505.655.355.505.5067,000
Apr 17, 20195.605.605.295.405.4047,300
Apr 16, 20195.415.505.065.445.44312,000
Apr 16, 201950/1 Stock Split
Apr 15, 20198.059.007.508.258.251,800
Apr 12, 20198.208.357.858.208.201,100
Apr 11, 20198.458.658.208.408.401,700
Apr 10, 20198.809.007.508.208.209,200
Apr 09, 20199.259.258.508.758.752,600
Apr 08, 20199.509.508.509.009.001,700
Apr 05, 20198.359.007.758.658.651,300
Apr 04, 20199.009.008.759.009.002,300
Apr 03, 20199.009.058.809.009.001,900
Apr 02, 20199.059.058.009.009.001,100
Apr 01, 20199.509.507.508.758.757,700
Mar 29, 20199.709.709.059.059.05900
Mar 28, 20199.1010.008.709.509.505,800
Mar 27, 20198.759.558.459.259.2510,000
Mar 26, 20199.009.808.759.809.803,400
Mar 25, 20199.859.909.059.109.104,700
Mar 22, 20199.2510.009.009.809.804,000
Mar 21, 201910.0010.209.209.209.207,000
Mar 20, 20199.959.959.259.509.503,200
Mar 19, 20199.4010.008.859.059.052,000
Mar 18, 20199.659.659.009.509.501,000
Mar 15, 20199.6510.009.0010.0010.002,100
Mar 14, 20199.0010.259.0010.0010.00500
Mar 13, 201910.0010.009.409.409.40700
Mar 12, 201910.0010.358.7510.0510.053,300
Mar 11, 201910.3510.359.7510.0010.00100
Mar 08, 201910.0010.009.509.759.75100
Mar 07, 20199.7510.009.5010.0010.00400
Mar 06, 201910.5010.509.5010.0010.003,600
Mar 05, 201910.2010.209.309.309.30200
Mar 04, 201910.2510.259.5010.2510.25100
Mar 01, 201910.4510.459.5010.0010.00600
Feb 28, 20199.5510.509.259.759.75400
Feb 27, 201910.5010.509.509.759.751,100
Feb 26, 20199.8010.409.809.809.80-
Feb 25, 201910.5010.509.5010.0010.00100
Feb 22, 201910.1510.609.5010.3510.351,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...