NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
4.470
-0.090 (-1.97%)
At close: Jul 21, 2025, 4:00 PM
4.880
+0.410 (9.17%)
After-hours: Jul 21, 2025, 4:57 PM EDT
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.60 | 4.90 | 4.42 | 4.47 | 4.47 | -1.97% | 103,011 |
| Jul 18, 2025 | 4.52 | 4.66 | 4.27 | 4.56 | 4.56 | 4.11% | 260,518 |
| Jul 17, 2025 | 4.65 | 4.90 | 4.25 | 4.38 | 4.38 | -3.95% | 263,387 |
| Jul 16, 2025 | 4.64 | 5.01 | 4.20 | 4.56 | 4.56 | - | 369,709 |
| Jul 15, 2025 | 4.55 | 4.64 | 4.38 | 4.56 | 4.56 | 0.22% | 179,443 |
| Jul 14, 2025 | 4.51 | 4.69 | 4.31 | 4.55 | 4.55 | 0.22% | 179,313 |
| Jul 11, 2025 | 4.75 | 4.75 | 4.16 | 4.54 | 4.54 | -0.22% | 441,113 |
| Jul 10, 2025 | 4.22 | 4.61 | 4.01 | 4.55 | 4.55 | 10.98% | 384,991 |
| Jul 9, 2025 | 3.72 | 4.10 | 3.67 | 4.10 | 4.10 | 12.33% | 265,488 |
| Jul 8, 2025 | 3.46 | 3.67 | 3.38 | 3.65 | 3.65 | 6.10% | 214,553 |
| Jul 7, 2025 | 3.22 | 3.47 | 3.21 | 3.44 | 3.44 | 4.56% | 225,758 |
| Jul 3, 2025 | 3.25 | 3.39 | 3.12 | 3.29 | 3.29 | 2.49% | 85,885 |
| Jul 2, 2025 | 3.32 | 3.57 | 3.10 | 3.21 | 3.21 | -4.75% | 179,565 |
| Jul 1, 2025 | 3.24 | 3.50 | 3.21 | 3.37 | 3.37 | 2.12% | 100,315 |
| Jun 30, 2025 | 3.55 | 3.59 | 3.21 | 3.30 | 3.30 | -5.71% | 100,197 |
| Jun 27, 2025 | 3.54 | 3.65 | 3.45 | 3.50 | 3.50 | -0.85% | 144,037 |
| Jun 26, 2025 | 3.39 | 3.58 | 3.36 | 3.53 | 3.53 | 4.75% | 153,367 |
| Jun 25, 2025 | 3.00 | 3.44 | 2.96 | 3.37 | 3.37 | 12.33% | 263,411 |
| Jun 24, 2025 | 3.02 | 3.10 | 2.97 | 3.00 | 3.00 | 2.74% | 88,654 |
| Jun 23, 2025 | 3.12 | 3.14 | 2.81 | 2.92 | 2.92 | -5.50% | 265,135 |
| Jun 20, 2025 | 2.85 | 3.14 | 2.85 | 3.09 | 3.09 | 8.80% | 245,258 |
| Jun 18, 2025 | 2.88 | 3.00 | 2.83 | 2.84 | 2.84 | -0.35% | 122,536 |
| Jun 17, 2025 | 3.04 | 3.04 | 2.80 | 2.85 | 2.85 | -3.06% | 299,919 |
| Jun 16, 2025 | 3.00 | 3.03 | 2.89 | 2.94 | 2.94 | 1.03% | 62,027 |
| Jun 13, 2025 | 2.93 | 3.03 | 2.83 | 2.91 | 2.91 | -1.36% | 127,832 |
| Jun 12, 2025 | 2.95 | 3.00 | 2.83 | 2.95 | 2.95 | 2.43% | 56,000 |
| Jun 11, 2025 | 2.99 | 3.08 | 2.83 | 2.88 | 2.88 | -4.00% | 40,180 |
| Jun 10, 2025 | 2.92 | 3.09 | 2.77 | 3.00 | 3.00 | 2.74% | 229,659 |
| Jun 9, 2025 | 3.12 | 3.14 | 2.92 | 2.92 | 2.92 | -4.58% | 94,299 |
| Jun 6, 2025 | 2.91 | 3.11 | 2.90 | 3.06 | 3.06 | 7.75% | 163,506 |
| Jun 5, 2025 | 3.09 | 3.14 | 2.81 | 2.84 | 2.84 | -8.09% | 102,693 |
| Jun 4, 2025 | 3.33 | 3.37 | 3.03 | 3.09 | 3.09 | -6.36% | 166,793 |
| Jun 3, 2025 | 3.25 | 3.37 | 3.19 | 3.30 | 3.30 | 1.85% | 61,981 |
| Jun 2, 2025 | 3.36 | 3.62 | 3.12 | 3.24 | 3.24 | -3.28% | 81,337 |
| May 30, 2025 | 3.46 | 3.59 | 3.25 | 3.35 | 3.35 | -2.90% | 97,055 |
| May 29, 2025 | 3.52 | 3.74 | 3.40 | 3.45 | 3.45 | -1.99% | 205,836 |
| May 28, 2025 | 3.37 | 3.64 | 3.32 | 3.52 | 3.52 | 4.45% | 318,628 |
| May 27, 2025 | 3.50 | 3.71 | 3.21 | 3.37 | 3.37 | -3.44% | 292,026 |
| May 23, 2025 | 2.92 | 3.50 | 2.90 | 3.49 | 3.49 | 21.60% | 352,350 |
| May 22, 2025 | 2.87 | 3.09 | 2.76 | 2.87 | 2.87 | 0.70% | 94,492 |
| May 21, 2025 | 3.00 | 3.10 | 2.85 | 2.85 | 2.85 | -6.86% | 102,466 |
| May 20, 2025 | 3.08 | 3.10 | 2.90 | 3.06 | 3.06 | -1.29% | 118,860 |
| May 19, 2025 | 3.17 | 3.29 | 3.07 | 3.10 | 3.10 | -4.91% | 75,252 |
| May 16, 2025 | 3.22 | 3.41 | 3.17 | 3.26 | 3.26 | 1.56% | 143,582 |
| May 15, 2025 | 3.23 | 3.25 | 3.14 | 3.21 | 3.21 | -0.62% | 164,412 |
| May 14, 2025 | 3.31 | 3.50 | 3.16 | 3.23 | 3.23 | -2.42% | 156,242 |
| May 13, 2025 | 3.11 | 3.40 | 3.03 | 3.31 | 3.31 | 6.77% | 252,609 |
| May 12, 2025 | 3.41 | 3.41 | 3.04 | 3.10 | 3.10 | -7.46% | 190,120 |
| May 9, 2025 | 3.42 | 3.50 | 3.26 | 3.35 | 3.35 | -0.59% | 127,892 |
| May 8, 2025 | 3.21 | 3.42 | 3.20 | 3.37 | 3.37 | 5.64% | 177,019 |