NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
5.49
+0.42 (8.28%)
Nov 21, 2024, 4:00 PM EST - Market closed
NeoVolta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 5.32 | 5.63 | 4.96 | 5.07 | 5.07 | -4.52% | 292,172 |
Nov 19, 2024 | 5.17 | 5.42 | 5.11 | 5.31 | 5.31 | 1.14% | 241,945 |
Nov 18, 2024 | 5.50 | 5.53 | 5.15 | 5.25 | 5.25 | -2.60% | 243,292 |
Nov 15, 2024 | 5.38 | 5.49 | 5.15 | 5.39 | 5.39 | 3.65% | 262,063 |
Nov 14, 2024 | 5.25 | 5.38 | 4.72 | 5.20 | 5.20 | 1.76% | 271,721 |
Nov 13, 2024 | 5.56 | 6.11 | 5.01 | 5.11 | 5.11 | -4.13% | 713,332 |
Nov 12, 2024 | 5.00 | 5.53 | 5.00 | 5.33 | 5.33 | 8.33% | 659,398 |
Nov 11, 2024 | 4.61 | 4.92 | 4.42 | 4.92 | 4.92 | 9.58% | 440,724 |
Nov 8, 2024 | 4.21 | 4.49 | 4.14 | 4.49 | 4.49 | 7.42% | 558,362 |
Nov 7, 2024 | 3.97 | 4.20 | 3.90 | 4.18 | 4.18 | 6.36% | 327,713 |
Nov 6, 2024 | 3.90 | 4.09 | 3.77 | 3.93 | 3.93 | 3.69% | 362,249 |
Nov 5, 2024 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | 2.16% | 246,318 |
Nov 4, 2024 | 3.53 | 3.80 | 3.53 | 3.71 | 3.71 | 6.61% | 338,835 |
Nov 1, 2024 | 3.08 | 3.50 | 3.08 | 3.48 | 3.48 | 14.47% | 722,793 |
Oct 31, 2024 | 3.22 | 3.30 | 3.02 | 3.04 | 3.04 | -7.32% | 82,993 |
Oct 30, 2024 | 3.28 | 3.31 | 3.21 | 3.28 | 3.28 | 1.55% | 107,960 |
Oct 29, 2024 | 3.12 | 3.31 | 3.10 | 3.23 | 3.23 | 4.87% | 272,394 |
Oct 28, 2024 | 2.95 | 3.10 | 2.95 | 3.08 | 3.08 | 4.41% | 107,713 |
Oct 25, 2024 | 3.01 | 3.04 | 2.78 | 2.95 | 2.95 | 0.68% | 320,083 |
Oct 24, 2024 | 2.98 | 3.04 | 2.89 | 2.93 | 2.93 | 1.74% | 67,314 |
Oct 23, 2024 | 2.89 | 2.97 | 2.75 | 2.88 | 2.88 | 0.70% | 52,162 |
Oct 22, 2024 | 3.15 | 3.15 | 2.82 | 2.86 | 2.86 | -6.54% | 67,491 |
Oct 21, 2024 | 3.08 | 3.17 | 2.95 | 3.06 | 3.06 | - | 91,054 |
Oct 18, 2024 | 2.99 | 3.09 | 2.96 | 3.06 | 3.06 | 4.08% | 62,341 |
Oct 17, 2024 | 2.92 | 3.09 | 2.87 | 2.94 | 2.94 | 1.73% | 113,992 |
Oct 16, 2024 | 2.99 | 3.00 | 2.86 | 2.89 | 2.89 | -2.69% | 64,725 |
Oct 15, 2024 | 2.97 | 3.07 | 2.96 | 2.97 | 2.97 | -1.33% | 49,267 |
Oct 14, 2024 | 2.91 | 3.03 | 2.63 | 3.01 | 3.01 | 3.08% | 103,213 |
Oct 11, 2024 | 2.65 | 2.97 | 2.59 | 2.92 | 2.92 | 9.77% | 165,741 |
Oct 10, 2024 | 2.79 | 2.90 | 2.54 | 2.66 | 2.66 | -1.85% | 79,360 |
Oct 9, 2024 | 3.00 | 3.16 | 2.69 | 2.71 | 2.71 | -10.26% | 135,088 |
Oct 8, 2024 | 3.20 | 3.41 | 2.98 | 3.02 | 3.02 | -4.73% | 56,225 |
Oct 7, 2024 | 3.35 | 3.45 | 3.17 | 3.17 | 3.17 | -6.76% | 229,463 |
Oct 4, 2024 | 3.38 | 3.45 | 3.34 | 3.40 | 3.40 | 3.03% | 173,841 |
Oct 3, 2024 | 3.09 | 3.42 | 3.04 | 3.30 | 3.30 | 10.37% | 251,881 |
Oct 2, 2024 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | 1.70% | 73,194 |
Oct 1, 2024 | 3.09 | 3.14 | 2.91 | 2.94 | 2.94 | -4.85% | 44,179 |
Sep 30, 2024 | 3.25 | 3.42 | 2.97 | 3.09 | 3.09 | -4.92% | 82,174 |
Sep 27, 2024 | 3.34 | 3.47 | 3.10 | 3.25 | 3.25 | -1.52% | 140,870 |
Sep 26, 2024 | 3.37 | 3.48 | 3.30 | 3.30 | 3.30 | -0.30% | 186,392 |
Sep 25, 2024 | 3.25 | 3.39 | 3.25 | 3.31 | 3.31 | 2.80% | 128,157 |
Sep 24, 2024 | 3.13 | 3.34 | 3.00 | 3.22 | 3.22 | 2.88% | 317,100 |
Sep 23, 2024 | 3.09 | 3.13 | 3.02 | 3.13 | 3.13 | 1.95% | 31,611 |
Sep 20, 2024 | 2.97 | 3.11 | 2.85 | 3.07 | 3.07 | 2.33% | 157,196 |
Sep 19, 2024 | 3.23 | 3.34 | 2.99 | 3.00 | 3.00 | -4.76% | 57,545 |
Sep 18, 2024 | 3.23 | 3.31 | 3.08 | 3.15 | 3.15 | -1.56% | 70,423 |
Sep 17, 2024 | 3.32 | 3.45 | 3.08 | 3.20 | 3.20 | -1.54% | 194,674 |
Sep 16, 2024 | 3.41 | 3.44 | 3.20 | 3.25 | 3.25 | -5.93% | 44,601 |
Sep 13, 2024 | 3.40 | 3.61 | 3.22 | 3.46 | 3.46 | 3.44% | 124,125 |
Sep 12, 2024 | 3.67 | 3.87 | 3.28 | 3.34 | 3.34 | -9.49% | 202,691 |
Sep 11, 2024 | 3.38 | 3.69 | 3.32 | 3.69 | 3.69 | 11.14% | 219,997 |
Sep 10, 2024 | 3.39 | 3.50 | 3.29 | 3.32 | 3.32 | -1.19% | 158,908 |
Sep 9, 2024 | 3.20 | 3.48 | 3.20 | 3.36 | 3.36 | 6.84% | 492,273 |
Sep 6, 2024 | 3.15 | 3.31 | 2.96 | 3.15 | 3.15 | 2.44% | 262,767 |
Sep 5, 2024 | 2.85 | 3.13 | 2.85 | 3.07 | 3.07 | 11.64% | 153,126 |
Sep 4, 2024 | 3.12 | 3.20 | 2.60 | 2.75 | 2.75 | -9.24% | 80,646 |
Sep 3, 2024 | 3.25 | 3.29 | 2.86 | 3.03 | 3.03 | -5.31% | 226,392 |
Aug 30, 2024 | 2.88 | 3.27 | 2.88 | 3.20 | 3.20 | 11.11% | 227,769 |
Aug 29, 2024 | 2.69 | 2.94 | 2.69 | 2.88 | 2.88 | 9.09% | 315,275 |
Aug 28, 2024 | 2.49 | 2.74 | 2.49 | 2.64 | 2.64 | 2.33% | 103,201 |
Aug 27, 2024 | 2.74 | 2.74 | 2.55 | 2.58 | 2.58 | -3.37% | 38,114 |
Aug 26, 2024 | 2.64 | 2.79 | 2.52 | 2.67 | 2.67 | 0.38% | 66,413 |
Aug 23, 2024 | 2.70 | 2.80 | 2.60 | 2.66 | 2.66 | -1.85% | 53,744 |
Aug 22, 2024 | 2.73 | 2.86 | 2.68 | 2.71 | 2.71 | -1.09% | 18,330 |
Aug 21, 2024 | 2.88 | 2.98 | 2.74 | 2.74 | 2.74 | -5.84% | 47,441 |
Aug 20, 2024 | 3.04 | 3.09 | 2.79 | 2.91 | 2.91 | -5.21% | 72,990 |
Aug 19, 2024 | 3.07 | 3.13 | 3.03 | 3.07 | 3.07 | 1.32% | 104,538 |
Aug 16, 2024 | 2.96 | 3.07 | 2.80 | 3.03 | 3.03 | 2.71% | 157,906 |
Aug 15, 2024 | 2.94 | 3.10 | 2.90 | 2.95 | 2.95 | 0.34% | 107,856 |
Aug 14, 2024 | 2.66 | 2.94 | 2.65 | 2.94 | 2.94 | 10.73% | 209,076 |
Aug 13, 2024 | 2.65 | 2.72 | 2.55 | 2.66 | 2.66 | 2.91% | 155,111 |
Aug 12, 2024 | 2.73 | 2.73 | 2.55 | 2.58 | 2.58 | -1.90% | 33,239 |
Aug 9, 2024 | 2.63 | 2.75 | 2.48 | 2.63 | 2.63 | - | 63,587 |
Aug 8, 2024 | 2.61 | 2.75 | 2.47 | 2.63 | 2.63 | 6.05% | 166,735 |
Aug 7, 2024 | 2.60 | 2.63 | 2.39 | 2.48 | 2.48 | -2.36% | 49,183 |
Aug 6, 2024 | 2.62 | 2.66 | 2.50 | 2.54 | 2.54 | 2.01% | 20,216 |
Aug 5, 2024 | 2.51 | 2.67 | 2.37 | 2.49 | 2.49 | -7.78% | 178,528 |
Aug 2, 2024 | 2.70 | 2.77 | 2.49 | 2.70 | 2.70 | 0.37% | 99,403 |
Aug 1, 2024 | 2.67 | 2.79 | 2.66 | 2.69 | 2.69 | - | 42,698 |
Jul 31, 2024 | 2.62 | 2.84 | 2.57 | 2.69 | 2.69 | 4.26% | 182,959 |
Jul 30, 2024 | 2.84 | 2.88 | 2.58 | 2.58 | 2.58 | -8.83% | 63,960 |
Jul 29, 2024 | 2.77 | 2.84 | 2.74 | 2.83 | 2.83 | 4.04% | 47,614 |
Jul 26, 2024 | 2.53 | 2.73 | 2.47 | 2.72 | 2.72 | 10.12% | 263,556 |
Jul 25, 2024 | 2.60 | 2.60 | 2.44 | 2.47 | 2.47 | -3.89% | 31,499 |
Jul 24, 2024 | 2.66 | 2.76 | 2.52 | 2.57 | 2.57 | -4.81% | 37,860 |
Jul 23, 2024 | 2.57 | 2.74 | 2.56 | 2.70 | 2.70 | 5.88% | 163,460 |
Jul 22, 2024 | 2.47 | 2.55 | 2.46 | 2.55 | 2.55 | 3.66% | 38,976 |
Jul 19, 2024 | 2.45 | 2.50 | 2.42 | 2.46 | 2.46 | 2.93% | 28,352 |
Jul 18, 2024 | 2.54 | 2.54 | 2.32 | 2.39 | 2.39 | -2.05% | 67,542 |
Jul 17, 2024 | 2.48 | 2.61 | 2.39 | 2.44 | 2.44 | -3.17% | 100,682 |
Jul 16, 2024 | 2.55 | 2.55 | 2.31 | 2.52 | 2.52 | - | 113,123 |
Jul 15, 2024 | 2.48 | 2.70 | 2.43 | 2.52 | 2.52 | 1.20% | 43,682 |
Jul 12, 2024 | 2.59 | 2.78 | 2.43 | 2.49 | 2.49 | -3.49% | 57,708 |
Jul 11, 2024 | 2.64 | 2.85 | 2.56 | 2.58 | 2.58 | -1.90% | 116,976 |
Jul 10, 2024 | 2.47 | 2.96 | 2.41 | 2.63 | 2.63 | 6.05% | 429,892 |
Jul 9, 2024 | 2.36 | 2.68 | 2.30 | 2.48 | 2.48 | 4.64% | 239,677 |
Jul 8, 2024 | 2.37 | 2.50 | 2.25 | 2.37 | 2.37 | 0.42% | 135,700 |
Jul 5, 2024 | 2.27 | 2.52 | 2.12 | 2.36 | 2.36 | 3.51% | 351,184 |
Jul 3, 2024 | 2.32 | 2.49 | 2.27 | 2.28 | 2.28 | -0.87% | 117,545 |
Jul 2, 2024 | 2.47 | 2.59 | 2.23 | 2.30 | 2.30 | -7.63% | 239,974 |