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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.325.634.965.075.07-4.52%292,172
Nov 19, 20245.175.425.115.315.311.14%241,945
Nov 18, 20245.505.535.155.255.25-2.60%243,292
Nov 15, 20245.385.495.155.395.393.65%262,063
Nov 14, 20245.255.384.725.205.201.76%271,721
Nov 13, 20245.566.115.015.115.11-4.13%713,332
Nov 12, 20245.005.535.005.335.338.33%659,398
Nov 11, 20244.614.924.424.924.929.58%440,724
Nov 8, 20244.214.494.144.494.497.42%558,362
Nov 7, 20243.974.203.904.184.186.36%327,713
Nov 6, 20243.904.093.773.933.933.69%362,249
Nov 5, 20243.753.843.753.793.792.16%246,318
Nov 4, 20243.533.803.533.713.716.61%338,835
Nov 1, 20243.083.503.083.483.4814.47%722,793
Oct 31, 20243.223.303.023.043.04-7.32%82,993
Oct 30, 20243.283.313.213.283.281.55%107,960
Oct 29, 20243.123.313.103.233.234.87%272,394
Oct 28, 20242.953.102.953.083.084.41%107,713
Oct 25, 20243.013.042.782.952.950.68%320,083
Oct 24, 20242.983.042.892.932.931.74%67,314
Oct 23, 20242.892.972.752.882.880.70%52,162
Oct 22, 20243.153.152.822.862.86-6.54%67,491
Oct 21, 20243.083.172.953.063.06-91,054
Oct 18, 20242.993.092.963.063.064.08%62,341
Oct 17, 20242.923.092.872.942.941.73%113,992
Oct 16, 20242.993.002.862.892.89-2.69%64,725
Oct 15, 20242.973.072.962.972.97-1.33%49,267
Oct 14, 20242.913.032.633.013.013.08%103,213
Oct 11, 20242.652.972.592.922.929.77%165,741
Oct 10, 20242.792.902.542.662.66-1.85%79,360
Oct 9, 20243.003.162.692.712.71-10.26%135,088
Oct 8, 20243.203.412.983.023.02-4.73%56,225
Oct 7, 20243.353.453.173.173.17-6.76%229,463
Oct 4, 20243.383.453.343.403.403.03%173,841
Oct 3, 20243.093.423.043.303.3010.37%251,881
Oct 2, 20243.003.072.942.992.991.70%73,194
Oct 1, 20243.093.142.912.942.94-4.85%44,179
Sep 30, 20243.253.422.973.093.09-4.92%82,174
Sep 27, 20243.343.473.103.253.25-1.52%140,870
Sep 26, 20243.373.483.303.303.30-0.30%186,392
Sep 25, 20243.253.393.253.313.312.80%128,157
Sep 24, 20243.133.343.003.223.222.88%317,100
Sep 23, 20243.093.133.023.133.131.95%31,611
Sep 20, 20242.973.112.853.073.072.33%157,196
Sep 19, 20243.233.342.993.003.00-4.76%57,545
Sep 18, 20243.233.313.083.153.15-1.56%70,423
Sep 17, 20243.323.453.083.203.20-1.54%194,674
Sep 16, 20243.413.443.203.253.25-5.93%44,601
Sep 13, 20243.403.613.223.463.463.44%124,125
Sep 12, 20243.673.873.283.343.34-9.49%202,691
Sep 11, 20243.383.693.323.693.6911.14%219,997
Sep 10, 20243.393.503.293.323.32-1.19%158,908
Sep 9, 20243.203.483.203.363.366.84%492,273
Sep 6, 20243.153.312.963.153.152.44%262,767
Sep 5, 20242.853.132.853.073.0711.64%153,126
Sep 4, 20243.123.202.602.752.75-9.24%80,646
Sep 3, 20243.253.292.863.033.03-5.31%226,392
Aug 30, 20242.883.272.883.203.2011.11%227,769
Aug 29, 20242.692.942.692.882.889.09%315,275
Aug 28, 20242.492.742.492.642.642.33%103,201
Aug 27, 20242.742.742.552.582.58-3.37%38,114
Aug 26, 20242.642.792.522.672.670.38%66,413
Aug 23, 20242.702.802.602.662.66-1.85%53,744
Aug 22, 20242.732.862.682.712.71-1.09%18,330
Aug 21, 20242.882.982.742.742.74-5.84%47,441
Aug 20, 20243.043.092.792.912.91-5.21%72,990
Aug 19, 20243.073.133.033.073.071.32%104,538
Aug 16, 20242.963.072.803.033.032.71%157,906
Aug 15, 20242.943.102.902.952.950.34%107,856
Aug 14, 20242.662.942.652.942.9410.73%209,076
Aug 13, 20242.652.722.552.662.662.91%155,111
Aug 12, 20242.732.732.552.582.58-1.90%33,239
Aug 9, 20242.632.752.482.632.63-63,587
Aug 8, 20242.612.752.472.632.636.05%166,735
Aug 7, 20242.602.632.392.482.48-2.36%49,183
Aug 6, 20242.622.662.502.542.542.01%20,216
Aug 5, 20242.512.672.372.492.49-7.78%178,528
Aug 2, 20242.702.772.492.702.700.37%99,403
Aug 1, 20242.672.792.662.692.69-42,698
Jul 31, 20242.622.842.572.692.694.26%182,959
Jul 30, 20242.842.882.582.582.58-8.83%63,960
Jul 29, 20242.772.842.742.832.834.04%47,614
Jul 26, 20242.532.732.472.722.7210.12%263,556
Jul 25, 20242.602.602.442.472.47-3.89%31,499
Jul 24, 20242.662.762.522.572.57-4.81%37,860
Jul 23, 20242.572.742.562.702.705.88%163,460
Jul 22, 20242.472.552.462.552.553.66%38,976
Jul 19, 20242.452.502.422.462.462.93%28,352
Jul 18, 20242.542.542.322.392.39-2.05%67,542
Jul 17, 20242.482.612.392.442.44-3.17%100,682
Jul 16, 20242.552.552.312.522.52-113,123
Jul 15, 20242.482.702.432.522.521.20%43,682
Jul 12, 20242.592.782.432.492.49-3.49%57,708
Jul 11, 20242.642.852.562.582.58-1.90%116,976
Jul 10, 20242.472.962.412.632.636.05%429,892
Jul 9, 20242.362.682.302.482.484.64%239,677
Jul 8, 20242.372.502.252.372.370.42%135,700
Jul 5, 20242.272.522.122.362.363.51%351,184
Jul 3, 20242.322.492.272.282.28-0.87%117,545
Jul 2, 20242.472.592.232.302.30-7.63%239,974