NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
4.710
+0.020 (0.43%)
At close: Dec 20, 2024, 4:00 PM
4.960
+0.250 (5.31%)
After-hours: Dec 20, 2024, 7:30 PM EST
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.66 | 4.86 | 4.65 | 4.71 | 4.71 | 0.43% | 198,052 |
| Dec 19, 2024 | 4.57 | 4.87 | 4.57 | 4.69 | 4.69 | 4.45% | 222,166 |
| Dec 18, 2024 | 4.85 | 4.95 | 4.41 | 4.49 | 4.49 | -7.42% | 201,500 |
| Dec 17, 2024 | 5.07 | 5.16 | 4.72 | 4.85 | 4.85 | -4.53% | 135,900 |
| Dec 16, 2024 | 4.85 | 5.16 | 4.78 | 5.08 | 5.08 | 6.05% | 274,600 |
| Dec 13, 2024 | 4.51 | 4.87 | 4.44 | 4.79 | 4.79 | 4.81% | 151,506 |
| Dec 12, 2024 | 4.60 | 4.76 | 4.40 | 4.57 | 4.57 | -1.08% | 134,498 |
| Dec 11, 2024 | 5.05 | 5.15 | 4.58 | 4.62 | 4.62 | -8.15% | 186,412 |
| Dec 10, 2024 | 4.80 | 5.36 | 4.80 | 5.03 | 5.03 | 5.45% | 307,629 |
| Dec 9, 2024 | 5.20 | 5.20 | 4.64 | 4.77 | 4.77 | -8.27% | 200,400 |
| Dec 6, 2024 | 5.14 | 5.26 | 5.04 | 5.20 | 5.20 | 2.36% | 248,700 |
| Dec 5, 2024 | 4.88 | 5.16 | 4.83 | 5.08 | 5.08 | 5.39% | 339,838 |
| Dec 4, 2024 | 4.73 | 4.93 | 4.52 | 4.82 | 4.82 | 3.21% | 210,714 |
| Dec 3, 2024 | 4.90 | 4.99 | 4.50 | 4.67 | 4.67 | -4.69% | 205,381 |
| Dec 2, 2024 | 5.08 | 5.21 | 4.82 | 4.90 | 4.90 | -3.73% | 153,337 |
| Nov 29, 2024 | 5.03 | 5.20 | 5.03 | 5.09 | 5.09 | 2.62% | 116,414 |
| Nov 27, 2024 | 5.38 | 5.44 | 4.93 | 4.96 | 4.96 | -8.66% | 177,508 |
| Nov 26, 2024 | 5.51 | 5.66 | 5.20 | 5.43 | 5.43 | -2.51% | 145,400 |
| Nov 25, 2024 | 5.81 | 5.94 | 5.13 | 5.57 | 5.57 | -3.97% | 377,800 |
| Nov 22, 2024 | 5.54 | 6.02 | 5.50 | 5.80 | 5.80 | 5.65% | 518,301 |
| Nov 21, 2024 | 5.13 | 5.52 | 5.00 | 5.49 | 5.49 | 8.28% | 391,000 |
| 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% | 243,300 |
| 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% | 659,400 |
| 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% | 558,400 |
| 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% | 722,800 |
| Oct 31, 2024 | 3.22 | 3.30 | 3.02 | 3.04 | 3.04 | -7.32% | 83,000 |
| Oct 30, 2024 | 3.28 | 3.31 | 3.21 | 3.28 | 3.28 | 1.55% | 108,000 |
| Oct 29, 2024 | 3.12 | 3.31 | 3.10 | 3.23 | 3.23 | 4.87% | 272,400 |
| 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% | 320,100 |
| 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% | 52,200 |
| 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% | 114,000 |
| 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% | 79,400 |
| Oct 9, 2024 | 3.00 | 3.16 | 2.69 | 2.71 | 2.71 | -10.26% | 135,100 |
| 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% | 229,500 |
| 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% | 251,900 |
| Oct 2, 2024 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | 1.70% | 73,200 |
| Oct 1, 2024 | 3.09 | 3.14 | 2.91 | 2.94 | 2.94 | -4.85% | 44,200 |
| Sep 30, 2024 | 3.25 | 3.42 | 2.97 | 3.09 | 3.09 | -4.92% | 82,200 |
| Sep 27, 2024 | 3.34 | 3.47 | 3.10 | 3.25 | 3.25 | -1.52% | 140,900 |
| Sep 26, 2024 | 3.37 | 3.48 | 3.30 | 3.30 | 3.30 | -0.30% | 186,400 |
| Sep 25, 2024 | 3.25 | 3.39 | 3.25 | 3.31 | 3.31 | 2.80% | 128,200 |
| 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% | 157,200 |
| 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% | 194,700 |
| Sep 16, 2024 | 3.41 | 3.44 | 3.20 | 3.25 | 3.25 | -6.07% | 44,601 |
| Sep 13, 2024 | 3.40 | 3.61 | 3.22 | 3.46 | 3.46 | 3.59% | 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% | 220,000 |
| 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 | 6.67% | 492,300 |
| Sep 6, 2024 | 3.15 | 3.31 | 2.96 | 3.15 | 3.15 | 2.61% | 262,800 |
| 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% | 80,812 |
| Sep 3, 2024 | 3.25 | 3.29 | 2.86 | 3.03 | 3.03 | -5.31% | 226,400 |
| Aug 30, 2024 | 2.88 | 3.27 | 2.88 | 3.20 | 3.20 | 11.11% | 227,800 |
| Aug 29, 2024 | 2.69 | 2.94 | 2.69 | 2.88 | 2.88 | 9.09% | 315,300 |
| 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% | 73,000 |
| 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% | 107,900 |
| Aug 14, 2024 | 2.66 | 2.94 | 2.65 | 2.94 | 2.94 | 10.53% | 209,100 |
| Aug 13, 2024 | 2.65 | 2.72 | 2.55 | 2.66 | 2.66 | 3.10% | 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 | - | 42,700 |