Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	9.800	9.880	9.390	9.580	1,782,541	-0.20(-2.04%)
May 27, 2022	9.670	10.02	9.560	9.780	1,633,169	+0.31(+3.27%)
May 26, 2022	9.170	9.750	9.170	9.470	1,463,401	+0.31(+3.38%)
May 25, 2022	8.690	9.250	8.610	9.160	1,684,043	+0.47(+5.41%)
May 24, 2022	8.930	8.958	8.590	8.690	1,209,667	-0.36(-3.98%)
May 23, 2022	9.100	9.240	8.560	9.050	1,398,512	-0.10(-1.09%)
May 20, 2022	9.600	9.630	8.770	9.150	2,183,436	-0.24(-2.56%)
May 19, 2022	8.990	9.540	8.810	9.390	1,773,781	+0.39(+4.33%)
May 18, 2022	8.950	9.349	8.760	9.000	1,556,946	-0.35(-3.74%)
May 17, 2022	8.970	9.350	8.540	9.350	2,198,702	+0.78(+9.10%)
May 16, 2022	8.800	9.140	8.400	8.570	1,967,284	-0.21(-2.39%)
May 13, 2022	9.080	9.160	8.440	8.780	2,737,530	+0.20(+2.33%)
May 12, 2022	7.310	9.030	7.140	8.580	4,513,196	+1.41(+19.67%)
May 11, 2022	7.470	8.080	6.900	7.170	3,224,942	-0.51(-6.64%)
May 10, 2022	8.280	8.550	7.450	7.680	3,111,211	-0.28(-3.52%)
May 09, 2022	8.480	8.500	7.875	7.960	2,470,875	-0.87(-9.85%)
May 06, 2022	9.010	9.040	8.430	8.830	1,477,542	-0.19(-2.11%)
May 05, 2022	9.300	9.510	8.920	9.020	1,706,586	-0.40(-4.25%)
May 04, 2022	9.000	9.450	8.780	9.420	1,833,506	+0.28(+3.06%)
May 03, 2022	9.030	9.440	8.935	9.140	2,019,128	-0.04(-0.44%)
May 02, 2022	9.020	9.430	8.810	9.180	2,382,625	+0.12(+1.32%)
Apr 29, 2022	9.470	9.750	9.060	9.060	1,715,582	-0.54(-5.62%)
Apr 28, 2022	9.720	9.796	8.975	9.600	2,678,193	+0.04(+0.42%)
Apr 27, 2022	9.770	10.06	9.460	9.560	1,255,924	-0.21(-2.15%)
Apr 26, 2022	10.31	10.32	9.770	9.770	1,342,902	-0.53(-5.15%)
Apr 25, 2022	9.790	10.47	9.790	10.30	1,857,806	+0.33(+3.31%)
Apr 22, 2022	9.800	10.27	9.680	9.970	3,515,860	-0.03(-0.30%)
Apr 21, 2022	10.89	10.89	9.800	10.00	3,351,127	-0.53(-5.03%)
Apr 20, 2022	11.03	11.03	10.45	10.53	2,230,619	-0.47(-4.27%)
Apr 19, 2022	11.06	11.30	10.90	11.00	2,269,565	+0.03(+0.27%)
Apr 18, 2022	12.27	12.34	10.79	10.97	6,178,148	-1.41(-11.39%)
Apr 14, 2022	13.05	13.35	12.27	12.38	2,439,767	-0.64(-4.92%)
Apr 13, 2022	12.42	13.06	12.26	13.02	2,046,766	+0.61(+4.92%)
Apr 12, 2022	13.08	13.29	12.23	12.41	2,375,719	-0.34(-2.67%)
Apr 11, 2022	12.16	13.40	12.03	12.75	2,166,767	+0.27(+2.16%)
Apr 08, 2022	12.81	12.98	12.39	12.48	1,726,518	-0.31(-2.42%)
Apr 07, 2022	12.44	13.05	12.40	12.79	3,622,841	+0.61(+5.01%)
Apr 06, 2022	13.03	13.09	11.88	12.18	4,123,573	-1.28(-9.51%)
Apr 05, 2022	13.85	14.16	13.31	13.46	2,544,182	-0.29(-2.11%)
Apr 04, 2022	12.96	14.23	12.80	13.75	4,761,467	+1.00(+7.84%)
Apr 01, 2022	12.99	13.35	12.58	12.75	2,759,232	-0.11(-0.86%)
Mar 31, 2022	12.38	12.94	12.12	12.86	2,425,264	+0.55(+4.47%)
Mar 30, 2022	12.78	13.12	12.26	12.31	3,255,803	-0.66(-5.09%)
Mar 29, 2022	12.28	13.11	12.02	12.97	3,433,303	+0.94(+7.81%)
Mar 28, 2022	12.30	12.45	11.46	12.03	2,769,579	-0.16(-1.31%)
Mar 25, 2022	13.07	13.09	12.14	12.19	2,669,206	-0.88(-6.73%)
Mar 24, 2022	12.00	13.20	11.96	13.07	5,583,728	+1.08(+9.01%)
Mar 23, 2022	11.40	12.09	11.17	11.99	7,555,842	+0.58(+5.08%)
Mar 22, 2022	11.47	11.61	11.06	11.41	4,815,703	-0.11(-0.95%)
Mar 21, 2022	12.35	12.48	11.48	11.52	3,356,972	-0.90(-7.25%)
Mar 18, 2022	12.48	13.19	12.30	12.42	5,443,110	-0.32(-2.51%)
Mar 17, 2022	11.92	12.88	11.91	12.74	3,991,437	+0.73(+6.08%)
Mar 16, 2022	11.78	12.17	11.57	12.01	3,217,050	+0.44(+3.80%)
Mar 15, 2022	10.66	11.60	10.58	11.57	1,742,002	+0.48(+4.33%)
Mar 14, 2022	11.80	11.98	10.67	11.09	3,528,910	-0.77(-6.49%)
Mar 11, 2022	12.36	12.69	11.80	11.86	2,829,243	-0.38(-3.10%)
Mar 10, 2022	12.08	12.27	11.82	12.24	2,179,541	+0.22(+1.83%)
Mar 09, 2022	11.95	12.77	11.86	12.02	4,153,748	+0.28(+2.39%)
Mar 08, 2022	10.99	12.12	10.85	11.74	4,771,117	+0.92(+8.50%)
Mar 07, 2022	10.54	11.47	10.01	10.82	4,036,409	+0.22(+2.08%)
Mar 04, 2022	10.43	10.96	10.41	10.60	3,133,823	+0.06(+0.57%)
Mar 03, 2022	10.52	10.74	10.17	10.54	2,633,109	+0.15(+1.44%)
Mar 02, 2022	10.14	10.40	9.990	10.39	1,660,714	+0.35(+3.49%)
Mar 01, 2022	10.33	10.50	9.990	10.04	1,576,326	-0.33(-3.18%)
Feb 28, 2022	9.600	10.42	9.565	10.37	2,263,435	+0.75(+7.80%)
Feb 25, 2022	9.820	9.760	9.400	9.620	1,640,270	-0.22(-2.24%)
Feb 24, 2022	8.540	9.870	8.500	9.840	2,743,755	+0.70(+7.66%)
Feb 23, 2022	9.320	9.445	9.115	9.140	1,543,953	+0.05(+0.55%)
Feb 22, 2022	9.600	9.820	9.000	9.090	2,748,164	-0.91(-9.10%)
Feb 18, 2022				10.00	0	-0.48(-4.58%)
Feb 17, 2022	10.33	10.58	10.03	10.48	2,849,800	+0.04(+0.38%)
Feb 16, 2022	10.19	10.57	10.07	10.44	2,377,372	+0.12(+1.16%)
Feb 15, 2022	10.04	10.33	9.880	10.32	2,752,436	+0.58(+5.95%)
Feb 14, 2022	9.300	10.14	9.280	9.740	2,791,428	+0.34(+3.62%)
Feb 11, 2022	10.05	10.38	9.300	9.400	3,817,831	-0.36(-3.69%)
Feb 10, 2022	9.330	10.79	9.320	9.760	5,034,462	+0.14(+1.46%)
Feb 09, 2022	9.320	9.620	8.980	9.620	3,056,104	+0.57(+6.30%)
Feb 08, 2022	8.190	9.150	8.180	9.050	3,478,223	+0.91(+11.18%)
Feb 07, 2022	8.050	8.140	7.790	8.140	1,453,561	+0.24(+3.04%)
Feb 04, 2022	7.820	8.140	7.500	7.900	2,066,841	+0.23(+3.00%)
Feb 03, 2022	8.000		7.660	7.670	2,022,575	-0.51(-6.23%)
Feb 02, 2022	8.680	8.677	8.070	8.180	2,768,867	-0.33(-3.88%)
Feb 01, 2022	8.460	8.870	8.021	8.510	3,188,341	+0.26(+3.15%)
Jan 31, 2022	7.450	8.250		8.250	2,407,970	+0.79(+10.59%)
Jan 28, 2022	7.300	7.600	7.080	7.460	2,996,399	+0.09(+1.22%)
Jan 27, 2022	7.690	7.840	7.300	7.370	1,742,892	-0.14(-1.86%)
Jan 26, 2022	8.200	8.200	7.460	7.510	3,263,789	-0.41(-5.18%)
Jan 25, 2022	7.860	8.060	7.690	7.920	2,148,191	-0.40(-4.81%)
Jan 24, 2022	7.450	8.330	7.000	8.320	4,836,685	+0.33(+4.13%)
Jan 21, 2022	8.030	8.190	7.700	7.990	2,961,521	-0.21(-2.56%)
Jan 20, 2022	8.260	8.790	8.180	8.200	2,241,553	-0.14(-1.68%)
Jan 19, 2022	8.280	8.470	8.110	8.340	2,158,535	+0.10(+1.21%)
Jan 18, 2022	8.350	8.530	8.100	8.240	4,312,517	-0.35(-4.07%)
Jan 14, 2022				8.590	0	-0.22(-2.50%)
Jan 13, 2022	9.290	9.434	8.775	8.810	3,410,930	-0.49(-5.27%)
Jan 12, 2022	9.760	9.830	9.250	9.300	2,450,127	-0.30(-3.12%)
Jan 11, 2022	9.170	9.650	9.080	9.600	2,877,114	+0.43(+4.69%)
Jan 10, 2022	9.340	9.385	8.750	9.170	4,560,398	-0.35(-3.68%)
Jan 07, 2022	9.750	10.18	9.350	9.520	3,360,690	-0.06(-0.63%)
Jan 06, 2022	9.620	9.955	8.970	9.580	4,626,132	+0.02(+0.21%)
Jan 05, 2022	10.05	10.32	9.550	9.560	3,797,117	-0.59(-5.81%)
Jan 04, 2022	10.70	10.75	9.860	10.15	4,422,175	-0.47(-4.43%)
Jan 03, 2022	10.24	10.85	10.16	10.62	4,526,630	+0.68(+6.84%)
Dec 31, 2021	10.37	10.77	9.860	9.940	3,489,057	-0.27(-2.64%)
Dec 30, 2021	9.340	10.67	9.335	10.21	7,651,365	+0.85(+9.08%)
Dec 29, 2021	9.660	9.708	8.860	9.360	4,653,838	-0.39(-4.00%)
Dec 28, 2021	9.950	10.00	9.600	9.750	3,754,277	-0.30(-2.99%)
Dec 27, 2021	10.55	10.60	9.790	10.05	4,296,181	-0.42(-4.01%)
Dec 23, 2021	9.900	10.62	9.710	10.47	4,367,871	+0.49(+4.91%)
Dec 22, 2021	10.30	10.35	9.620	9.980	3,962,528	-0.32(-3.11%)
Dec 21, 2021	10.22	10.57	10.03	10.30	3,451,574	+0.32(+3.21%)
Dec 20, 2021	10.09	10.24	9.510	9.980	6,208,340	-0.55(-5.22%)
Dec 17, 2021	10.33	10.95	9.960	10.53	7,555,096	-0.04(-0.38%)
Dec 16, 2021	11.43	11.48	10.46	10.57	5,082,544	-3.11(-22.73%)
Dec 15, 2021	11.08	13.68	10.33	13.68	5,265,135	+2.62(+23.69%)
Dec 14, 2021	11.70	11.77	10.85	11.06	4,986,824	-1.00(-8.29%)
Dec 13, 2021	12.27	12.81	11.84	12.06	4,432,952	-0.25(-2.03%)
Dec 10, 2021	13.21	13.21	12.04	12.31	6,251,197	-0.53(-4.13%)
Dec 09, 2021	13.68	13.76	12.60	12.84	17,427,798	+0.67(+5.51%)
Dec 08, 2021	11.65	12.23	11.20	12.17	2,534,613	+0.55(+4.73%)
Dec 07, 2021	12.03	12.49	11.48	11.62	4,206,536	+0.37(+3.29%)
Dec 06, 2021	11.02	11.48	10.44	11.25	3,130,980	+0.07(+0.63%)
Dec 03, 2021	11.91	11.91	11.02	11.18	3,750,334	-0.61(-5.17%)
Dec 02, 2021	11.76	12.08	11.32	11.79	3,370,919	+0.02(+0.17%)
Dec 01, 2021	12.70	13.12	11.72	11.77	4,806,703	-0.76(-6.07%)
Nov 30, 2021	12.71	13.27	12.15	12.53	3,985,862	-0.42(-3.24%)
Nov 29, 2021	13.85	14.09	12.65	12.95	4,153,356	-0.74(-5.41%)
Nov 26, 2021	12.79	13.76	12.76	13.69	1,737,519	+0.12(+0.88%)
Nov 24, 2021	13.37	13.80	13.11	13.57	2,608,792	-0.10(-0.73%)
Nov 23, 2021	13.56	14.65	13.31	13.67	4,618,490	-0.06(-0.44%)
Nov 22, 2021	14.81	14.93	13.43	13.73	6,588,952	-0.99(-6.73%)
Nov 19, 2021	14.11	15.15	14.11	14.72	4,707,345	+0.14(+0.96%)
Nov 18, 2021	15.33	14.60	14.43	14.58	8,207,825	-1.07(-6.84%)
Nov 17, 2021	14.81	16.71	14.71	15.65	12,672,640	+0.36(+2.35%)
Nov 16, 2021	15.46	15.94	14.58	15.29	12,975,932	-0.90(-5.56%)
Nov 15, 2021	18.00	18.11	15.77	16.19	21,100,192	-2.71(-14.34%)
Nov 12, 2021	18.88	19.57	17.53	18.90	22,952,168	-0.33(-1.72%)
Nov 11, 2021	16.28	19.59	15.60	19.23	62,445,152	+3.09(+19.14%)
Nov 10, 2021	14.16			16.14	48,783,616	+1.34(+9.05%)
Nov 09, 2021	17.63	17.76	14.18	14.80	88,651,664	+1.37(+10.20%)
Nov 08, 2021	12.10	14.40	11.12	13.43	53,873,008	+3.45(+34.57%)
Nov 05, 2021	10.08	10.30	9.811	9.980	2,014,126	+0.02(+0.20%)
Nov 04, 2021	10.25	10.37	9.830	9.960	2,229,964	-0.22(-2.16%)
Nov 03, 2021	10.17	10.57	10.02	10.18	2,540,764	-0.12(-1.17%)
Nov 02, 2021	10.46	10.56	9.840	10.30	3,028,467	-0.08(-0.77%)
Nov 01, 2021	9.710	10.38	9.935	10.38	3,944,934	+1.06(+11.37%)
Oct 29, 2021	9.350	9.481	9.010	9.320	2,581,665	+0.07(+0.76%)
Oct 28, 2021	8.350	9.400	8.330	9.250	4,549,110	+0.91(+10.91%)
Oct 27, 2021	8.440	8.864	8.270	8.340	3,440,433	+0.05(+0.60%)
Oct 26, 2021	8.620			8.290	4,335,420	-0.31(-3.60%)
Oct 25, 2021	7.870	8.770	7.810	8.600	4,475,729	+0.75(+9.55%)
Oct 22, 2021	8.120		7.730	7.850	1,869,275	-0.32(-3.92%)
Oct 21, 2021	7.950	8.170	7.850	8.170	1,469,227	+0.23(+2.90%)
Oct 20, 2021	8.140	8.190	7.899	7.940	1,175,043	-0.19(-2.34%)
Oct 19, 2021	7.910	8.230	7.830	8.130	1,553,661	+0.24(+3.04%)
Oct 18, 2021	7.770	7.920	7.640	7.890	1,915,914	+0.09(+1.15%)
Oct 15, 2021	7.950	7.980	7.760	7.800	1,444,544	-0.13(-1.64%)
Oct 14, 2021	8.040	8.079	7.795	7.930	1,785,079	-0.17(-2.10%)
Oct 13, 2021	8.040	8.110	7.835	8.100	1,316,580	+0.06(+0.75%)
Oct 12, 2021	7.980	8.120	7.860	8.040	1,465,735	+0.22(+2.81%)
Oct 11, 2021	7.750	8.130	7.745	7.820	1,582,817	+0.17(+2.22%)
Oct 08, 2021	7.800	7.920	7.620	7.650	1,380,219	-0.09(-1.16%)
Oct 07, 2021	7.940	8.050	7.720	7.740	1,757,660	-0.11(-1.40%)
Oct 06, 2021	7.930	8.140	7.740	7.850	2,160,258	-0.23(-2.85%)
Oct 05, 2021	8.050	8.140	7.830	8.080	1,601,945	+0.12(+1.51%)
Oct 04, 2021	8.200	8.205	7.830	7.960	1,672,439	-0.32(-3.86%)
Oct 01, 2021	8.150	8.330	7.930	8.280	1,870,761	+0.13(+1.60%)
Sep 30, 2021	8.500	8.550	7.870	8.150	3,310,978	-0.24(-2.86%)
Sep 29, 2021	8.880	9.135	8.340	8.390	8,119,095	-0.36(-4.11%)
Sep 28, 2021	8.830	9.250	8.720	8.750	4,277,854	-0.28(-3.10%)
Sep 27, 2021	8.800	9.180	8.670	9.030	2,546,121	+0.27(+3.08%)
Sep 24, 2021	8.520	8.930	8.520	8.760	4,000,075	+0.11(+1.27%)
Sep 23, 2021	8.300	8.770	8.250	8.650	3,614,335	+0.55(+6.79%)
Sep 22, 2021	8.140	8.215	7.810	8.100	3,111,704	+0.27(+3.45%)
Sep 21, 2021	7.570	8.030	7.502	7.830	4,821,774	+0.55(+7.55%)
Sep 20, 2021	7.450	7.590	7.170	7.280	2,798,813	-0.31(-4.08%)
Sep 17, 2021	7.840	7.990	7.560	7.590	7,872,613	-0.25(-3.19%)
Sep 16, 2021	7.750	7.910	7.510	7.840	2,545,974	+0.05(+0.64%)
Sep 15, 2021	7.990	8.015	7.700	7.790	2,215,608	-0.20(-2.50%)
Sep 14, 2021	8.300	8.400	7.900	7.990	3,205,525	-0.29(-3.50%)
Sep 13, 2021	8.430	8.475	8.060	8.280	2,427,567	-0.18(-2.13%)
Sep 10, 2021	8.760	8.810	8.410	8.460	1,959,731	-0.28(-3.20%)
Sep 09, 2021	8.500	8.820	8.360	8.740	1,604,827	+0.29(+3.43%)
Sep 08, 2021	8.830	8.850	8.350	8.450	2,791,274	-0.36(-4.09%)
Sep 07, 2021	9.710	9.710	8.740	8.810	4,870,442	-0.70(-7.36%)
Sep 03, 2021	9.200	9.585	9.010	9.510	2,356,832	+0.29(+3.15%)
Sep 02, 2021	9.100	9.355	8.930	9.220	2,162,569	+0.33(+3.71%)
Sep 01, 2021	9.100	9.250	8.870	8.890	1,737,010	-0.29(-3.16%)
Aug 31, 2021	9.130	9.270	8.940	9.180	1,865,623	+0.02(+0.22%)
Aug 30, 2021	9.110	9.290	8.850	9.160	1,316,350	+0.11(+1.22%)
Aug 27, 2021	8.950	9.075	8.730	9.050	2,281,282	+0.12(+1.34%)
Aug 26, 2021	9.100	9.200	8.850	8.930	1,348,489	-0.09(-1.00%)
Aug 25, 2021	9.170	9.467	9.020	9.020	1,570,262	-0.21(-2.28%)
Aug 24, 2021	8.800	9.240	8.790	9.230	2,402,349	+0.43(+4.89%)
Aug 23, 2021	8.490	8.890	8.260	8.800	2,876,215	+0.32(+3.77%)
Aug 20, 2021	8.700	8.725	8.120	8.480	3,668,820	-0.22(-2.53%)
Aug 19, 2021	8.520	8.950	8.520	8.700	2,531,566	+0.02(+0.23%)
Aug 18, 2021	8.970	8.970	8.600	8.680	2,938,284	-0.04(-0.46%)
Aug 17, 2021	9.550	9.560	8.610	8.720	5,542,125	-0.86(-8.98%)
Aug 16, 2021	10.28	10.29	9.540	9.580	3,174,550	-0.72(-6.99%)
Aug 13, 2021	10.90	11.00	10.09	10.30	3,047,072	-0.71(-6.45%)
Aug 12, 2021	10.63	11.19	10.35	11.01	2,859,174	+0.30(+2.80%)
Aug 11, 2021	10.93	10.98	10.49	10.71	2,585,117	+0.00(+0.00%)
Aug 10, 2021	10.99	11.25	10.37	10.71	4,530,082	-0.03(-0.28%)
Aug 09, 2021	10.35	10.98	10.16	10.74	4,090,909	+0.49(+4.78%)
Aug 06, 2021	10.40	10.48	9.910	10.25	3,034,342	+0.24(+2.40%)
Aug 05, 2021	9.500	10.40	9.450	10.01	7,157,087	+0.91(+10.00%)
Aug 04, 2021	9.110	9.650	8.770	9.100	4,278,882	-0.02(-0.16%)
Aug 03, 2021	10.14	10.19	9.020	9.115	7,917,232	-0.85(-8.56%)
Aug 02, 2021	11.54	11.60	9.950	9.968	10,737,071	-1.91(-16.09%)
Jul 30, 2021	11.70	12.30	11.60	11.88	682,172	-0.07(-0.59%)
Jul 29, 2021	12.30	12.45	11.80	11.95	1,215,773	-0.24(-1.97%)
Jul 28, 2021	11.40	12.45	11.20	12.19	1,247,503	+0.93(+8.26%)
Jul 27, 2021	11.85	12.12	11.11	11.26	842,970	-0.29(-2.51%)
Jul 26, 2021	11.90	12.02	11.42	11.55	738,600	-0.19(-1.62%)
Jul 23, 2021	12.23	12.65	11.69	11.74	765,995	-0.64(-5.17%)
Jul 22, 2021	12.41	12.79	12.23	12.38	836,112	-0.06(-0.48%)
Jul 21, 2021	12.80	12.98	12.19	12.44	1,241,974	-0.45(-3.49%)
Jul 20, 2021	11.50	12.94	11.49	12.89	1,907,131	+1.42(+12.38%)
Jul 19, 2021	11.40	11.55	10.76	11.47	1,540,241	-0.30(-2.55%)
Jul 16, 2021	12.22	12.67	11.58	11.77	1,571,921	-0.31(-2.57%)
Jul 15, 2021	10.95	13.50	10.40	12.08	10,492,781	+1.50(+14.18%)
Jul 14, 2021	11.58	11.82	10.55	10.58	2,132,744	-0.79(-6.95%)
Jul 13, 2021	12.00	12.18	11.31	11.37	1,183,767	-0.46(-3.89%)
Jul 12, 2021	12.20	12.29	11.73	11.83	985,061	-0.10(-0.84%)
Jul 09, 2021	12.86	12.88	11.87	11.93	2,419,988	-0.59(-4.71%)
Jul 08, 2021	13.04	13.20	12.43	12.52	1,810,897	-1.21(-8.81%)
Jul 07, 2021	14.40	14.63	13.50	13.73	1,405,667	-0.85(-5.83%)
Jul 06, 2021	16.21	16.23	14.00	14.58	1,779,746	-0.52(-3.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Evgo Inc (NQ: EVGO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Evgo Inc (NQ: EVGO )

Historical Prices

Sections

Services