NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
3.840
+0.240 (6.67%)
At close: Aug 22, 2025, 4:00 PM
3.850
+0.010 (0.26%)
After-hours: Aug 22, 2025, 5:38 PM EDT
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.55 | 3.86 | 3.51 | 3.84 | - | 6.67% | 90,175 |
| Aug 21, 2025 | 3.61 | 3.78 | 3.54 | 3.60 | 3.60 | -2.96% | 116,805 |
| Aug 20, 2025 | 3.85 | 3.97 | 3.66 | 3.71 | 3.71 | -5.60% | 216,040 |
| Aug 19, 2025 | 3.93 | 4.06 | 3.81 | 3.93 | 3.93 | - | 83,665 |
| Aug 18, 2025 | 4.34 | 4.39 | 3.76 | 3.93 | 3.93 | -6.87% | 234,884 |
| Aug 15, 2025 | 3.77 | 4.37 | 3.70 | 4.22 | 4.22 | 15.93% | 419,299 |
| Aug 14, 2025 | 4.08 | 4.25 | 3.55 | 3.64 | 3.64 | -11.00% | 307,546 |
| Aug 13, 2025 | 4.73 | 4.88 | 4.03 | 4.09 | 4.09 | -13.35% | 268,822 |
| Aug 12, 2025 | 5.02 | 5.11 | 4.70 | 4.72 | 4.72 | -2.68% | 145,221 |
| Aug 11, 2025 | 4.94 | 5.20 | 4.41 | 4.85 | 4.85 | -1.42% | 174,485 |
| Aug 8, 2025 | 5.28 | 5.38 | 4.92 | 4.92 | 4.92 | -6.82% | 128,049 |
| Aug 7, 2025 | 5.15 | 5.30 | 5.05 | 5.28 | 5.28 | 4.55% | 168,703 |
| Aug 6, 2025 | 5.06 | 5.35 | 4.99 | 5.05 | 5.05 | -0.39% | 150,281 |
| Aug 5, 2025 | 4.86 | 5.13 | 4.86 | 5.07 | 5.07 | 4.32% | 123,028 |
| Aug 4, 2025 | 5.10 | 5.19 | 4.72 | 4.86 | 4.86 | -2.99% | 280,859 |
| Aug 1, 2025 | 4.70 | 5.04 | 4.55 | 5.01 | 5.01 | 5.70% | 122,974 |
| Jul 31, 2025 | 4.83 | 5.05 | 4.71 | 4.74 | 4.74 | -2.07% | 104,376 |
| Jul 30, 2025 | 5.06 | 5.24 | 4.80 | 4.84 | 4.84 | -4.35% | 142,313 |
| Jul 29, 2025 | 4.99 | 5.15 | 4.59 | 5.06 | 5.06 | 1.00% | 458,725 |
| Jul 28, 2025 | 4.79 | 5.16 | 4.78 | 5.01 | 5.01 | 5.03% | 225,844 |
| Jul 25, 2025 | 5.69 | 5.69 | 4.71 | 4.77 | 4.77 | -8.97% | 521,171 |
| Jul 24, 2025 | 5.05 | 5.49 | 5.03 | 5.24 | 5.24 | 5.65% | 697,219 |
| Jul 23, 2025 | 5.28 | 5.50 | 4.64 | 4.96 | 4.96 | 1.85% | 1,117,891 |
| Jul 22, 2025 | 4.53 | 5.07 | 4.48 | 4.87 | 4.87 | 8.95% | 390,010 |
| Jul 21, 2025 | 4.60 | 4.90 | 4.42 | 4.47 | 4.47 | -1.97% | 103,560 |
| 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 |