Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
5.620
5.900
5.620
5.770
3,695
+0.02(+0.35%)
Sep 27, 2019
5.660
5.760
5.520
5.750
8,200
+0.00(+0.00%)
Sep 26, 2019
5.690
5.750
5.500
5.750
23,332
+0.15(+2.68%)
Sep 25, 2019
5.580
5.650
5.520
5.600
13,912
+0.06(+1.08%)
Sep 24, 2019
5.550
5.640
5.400
5.540
4,124
-0.06(-1.07%)
Sep 23, 2019
5.460
5.650
5.420
5.600
24,070
+0.11(+2.00%)
Sep 20, 2019
5.520
5.700
5.430
5.490
16,900
+0.09(+1.67%)
Sep 19, 2019
5.510
5.740
5.400
5.400
4,099
-0.15(-2.70%)
Sep 18, 2019
5.410
5.730
5.410
5.550
1,794
+0.05(+0.91%)
Sep 17, 2019
5.710
5.820
5.410
5.500
14,100
-0.39(-6.62%)
Sep 16, 2019
5.860
5.890
5.700
5.890
7,353
+0.14(+2.43%)
Sep 13, 2019
5.370
5.760
5.370
5.750
27,200
+0.28(+5.12%)
Sep 12, 2019
5.310
5.560
5.310
5.470
19,243
+0.07(+1.30%)
Sep 11, 2019
5.220
5.506
5.220
5.400
34,144
+0.00(+0.00%)
Sep 10, 2019
4.960
5.468
4.960
5.400
19,670
+0.40(+8.00%)
Sep 09, 2019
5.000
5.250
5.000
5.000
23,381
+0.00(+0.00%)
Sep 06, 2019
5.000
5.328
5.000
5.000
8,400
+0.00(+0.00%)
Sep 05, 2019
4.750
5.040
4.700
5.000
10,569
+0.21(+4.38%)
Sep 04, 2019
4.760
4.985
4.760
4.790
6,675
+0.04(+0.74%)
Sep 03, 2019
4.990
5.020
4.610
4.755
14,267
-0.09(-1.78%)
Aug 30, 2019
4.841
4.841
4.841
4.841
400
+0.04(+0.86%)
Aug 29, 2019
5.110
5.110
4.800
4.800
3,257
-0.33(-6.43%)
Aug 28, 2019
4.820
5.130
4.820
5.130
3,384
+0.17(+3.43%)
Aug 27, 2019
4.900
4.970
4.640
4.960
25,984
+0.16(+3.33%)
Aug 26, 2019
5.000
5.000
4.800
4.800
8,152
-0.17(-3.34%)
Aug 23, 2019
4.920
5.014
4.900
4.966
1,300
-0.03(-0.68%)
Aug 22, 2019
4.750
5.150
4.610
5.000
10,568
+0.44(+9.65%)
Aug 21, 2019
5.300
5.300
4.560
4.560
60,849
-0.74(-13.96%)
Aug 20, 2019
5.590
5.600
5.300
5.300
27,509
-0.28(-5.02%)
Aug 19, 2019
5.900
5.900
5.580
5.580
6,980
-0.11(-1.93%)
Aug 16, 2019
5.740
5.990
5.690
5.690
4,700
+0.11(+1.97%)
Aug 15, 2019
5.978
6.094
5.580
5.580
9,425
-0.22(-3.79%)
Aug 14, 2019
5.850
5.980
5.600
5.800
28,080
+0.06(+1.05%)
Aug 13, 2019
6.030
6.100
5.739
5.739
30,112
-0.30(-4.98%)
Aug 12, 2019
5.990
6.050
5.749
6.040
11,492
+0.10(+1.68%)
Aug 09, 2019
5.740
6.070
5.730
5.940
11,700
+0.25(+4.39%)
Aug 08, 2019
5.950
5.950
5.687
5.690
9,353
-0.31(-5.17%)
Aug 07, 2019
6.130
6.150
5.950
6.000
24,450
-0.15(-2.44%)
Aug 06, 2019
5.980
6.150
5.800
6.150
25,052
+0.17(+2.84%)
Aug 05, 2019
5.840
5.980
5.840
5.980
13,902
+0.16(+2.77%)
Aug 02, 2019
5.830
5.830
5.750
5.819
2,500
+0.11(+1.90%)
Aug 01, 2019
5.980
5.980
5.600
5.710
16,844
-0.24(-4.03%)
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%)
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
.