NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
2.055
+0.035 (1.73%)
At close: Apr 4, 2025, 4:00 PM
2.200
+0.145 (7.05%)
After-hours: Apr 4, 2025, 7:50 PM EDT
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.90 | 2.20 | 1.89 | 2.06 | 2.06 | 1.98% | 200,164 |
| Apr 3, 2025 | 2.01 | 2.25 | 1.85 | 2.02 | 2.02 | -5.16% | 202,837 |
| Apr 2, 2025 | 2.19 | 2.36 | 2.07 | 2.13 | 2.13 | -5.75% | 155,700 |
| Apr 1, 2025 | 2.17 | 2.30 | 2.05 | 2.26 | 2.26 | 4.15% | 128,400 |
| Mar 31, 2025 | 2.26 | 2.36 | 2.15 | 2.17 | 2.17 | -6.87% | 156,913 |
| Mar 28, 2025 | 2.41 | 2.55 | 2.32 | 2.33 | 2.33 | -4.51% | 121,334 |
| Mar 27, 2025 | 2.70 | 2.72 | 2.36 | 2.44 | 2.44 | 4.72% | 416,600 |
| Mar 26, 2025 | 2.49 | 2.69 | 2.32 | 2.33 | 2.33 | -6.43% | 86,412 |
| Mar 25, 2025 | 2.72 | 2.73 | 2.43 | 2.49 | 2.49 | -7.09% | 109,329 |
| Mar 24, 2025 | 2.66 | 2.77 | 2.61 | 2.68 | 2.68 | 1.90% | 98,547 |
| Mar 21, 2025 | 2.51 | 2.63 | 2.42 | 2.63 | 2.63 | 3.54% | 131,400 |
| Mar 20, 2025 | 2.46 | 2.80 | 2.42 | 2.54 | 2.54 | 0.79% | 135,081 |
| Mar 19, 2025 | 2.59 | 2.68 | 2.43 | 2.52 | 2.52 | -3.08% | 97,647 |
| Mar 18, 2025 | 2.65 | 2.80 | 1.84 | 2.60 | 2.60 | -2.99% | 639,416 |
| Mar 17, 2025 | 2.41 | 2.72 | 2.38 | 2.68 | 2.68 | 12.13% | 474,500 |
| Mar 14, 2025 | 2.39 | 2.50 | 2.31 | 2.39 | 2.39 | 0.42% | 175,100 |
| Mar 13, 2025 | 2.64 | 2.80 | 2.35 | 2.38 | 2.38 | -9.16% | 236,426 |
| Mar 12, 2025 | 2.62 | 2.87 | 2.58 | 2.62 | 2.62 | -1.13% | 302,921 |
| Mar 11, 2025 | 2.76 | 2.87 | 2.54 | 2.65 | 2.65 | -4.33% | 181,648 |
| Mar 10, 2025 | 2.88 | 3.00 | 2.65 | 2.77 | 2.77 | -5.14% | 161,915 |
| Mar 7, 2025 | 3.09 | 3.21 | 2.81 | 2.92 | 2.92 | -6.71% | 146,600 |
| Mar 6, 2025 | 3.13 | 3.29 | 3.06 | 3.13 | 3.13 | 0.32% | 271,332 |
| Mar 5, 2025 | 2.81 | 3.20 | 2.81 | 3.12 | 3.12 | 11.43% | 243,624 |
| Mar 4, 2025 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | -9.68% | 694,139 |
| Mar 3, 2025 | 3.72 | 3.79 | 3.07 | 3.10 | 3.10 | -15.99% | 362,654 |
| Feb 28, 2025 | 3.00 | 3.71 | 2.94 | 3.69 | 3.69 | 23.41% | 739,300 |
| Feb 27, 2025 | 3.08 | 3.31 | 2.75 | 2.99 | 2.99 | -1.64% | 383,025 |
| Feb 26, 2025 | 3.41 | 3.50 | 3.01 | 3.04 | 3.04 | -9.25% | 234,018 |
| Feb 25, 2025 | 3.62 | 3.63 | 3.26 | 3.35 | 3.35 | 2.76% | 489,847 |
| Feb 24, 2025 | 3.21 | 3.31 | 3.07 | 3.26 | 3.26 | 1.56% | 275,197 |
| Feb 21, 2025 | 3.31 | 3.46 | 3.07 | 3.21 | 3.21 | -3.60% | 459,082 |
| Feb 20, 2025 | 3.57 | 3.65 | 3.25 | 3.33 | 3.33 | -6.20% | 257,700 |
| Feb 19, 2025 | 3.40 | 3.72 | 3.36 | 3.55 | 3.55 | 5.97% | 406,945 |
| Feb 18, 2025 | 3.29 | 3.47 | 3.24 | 3.35 | 3.35 | 0.60% | 172,541 |
| Feb 14, 2025 | 3.00 | 3.38 | 2.95 | 3.33 | 3.33 | 9.18% | 424,800 |
| Feb 13, 2025 | 3.06 | 3.15 | 2.99 | 3.05 | 3.05 | 1.33% | 202,800 |
| Feb 12, 2025 | 3.10 | 3.30 | 3.00 | 3.01 | 3.01 | -2.90% | 249,238 |
| Feb 11, 2025 | 2.98 | 3.15 | 2.98 | 3.10 | 3.10 | 2.31% | 440,747 |
| Feb 10, 2025 | 3.29 | 3.35 | 2.98 | 3.03 | 3.03 | -7.06% | 242,001 |
| Feb 7, 2025 | 3.28 | 3.34 | 3.19 | 3.26 | 3.26 | -0.61% | 285,034 |
| Feb 6, 2025 | 3.27 | 3.39 | 3.20 | 3.28 | 3.28 | 0.31% | 228,946 |
| Feb 5, 2025 | 3.30 | 3.60 | 3.22 | 3.27 | 3.27 | - | 110,818 |
| Feb 4, 2025 | 3.40 | 3.55 | 3.27 | 3.27 | 3.27 | -4.94% | 176,300 |
| Feb 3, 2025 | 3.50 | 3.65 | 3.40 | 3.44 | 3.44 | -4.97% | 231,300 |
| Jan 31, 2025 | 3.59 | 3.74 | 3.56 | 3.62 | 3.62 | 4.02% | 365,417 |
| Jan 30, 2025 | 3.36 | 3.85 | 3.36 | 3.48 | 3.48 | 4.19% | 296,401 |
| Jan 29, 2025 | 3.44 | 3.55 | 3.34 | 3.34 | 3.34 | -2.34% | 300,014 |
| Jan 28, 2025 | 3.27 | 3.48 | 3.15 | 3.42 | 3.42 | 4.91% | 193,752 |
| Jan 27, 2025 | 3.52 | 3.62 | 3.16 | 3.26 | 3.26 | -11.17% | 331,200 |
| Jan 24, 2025 | 3.64 | 3.75 | 3.58 | 3.67 | 3.67 | -0.27% | 207,734 |