Skip to main content

Electric Last Mile Solutions Inc Cl A (NQ: ELMS )

0.1884 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.650 9.170 8.650 8.870 873,875 +0.26(+3.02%)
Oct 28, 2021 8.130 8.679 7.960 8.610 819,217 +0.52(+6.43%)
Oct 27, 2021 8.240 8.370 8.040 8.090 433,558 -0.29(-3.46%)
Oct 26, 2021 8.400 8.170 8.380 683,948 +0.00(+0.00%)
Oct 25, 2021 7.140 8.390 7.140 8.380 1,087,297 +1.25(+17.53%)
Oct 22, 2021 7.150 7.200 7.020 7.130 322,677 -0.07(-0.97%)
Oct 21, 2021 7.400 7.540 7.160 7.200 339,644 -0.20(-2.70%)
Oct 20, 2021 7.220 7.580 7.220 7.400 256,108 +0.14(+1.93%)
Oct 19, 2021 7.430 7.430 7.220 7.260 267,251 -0.07(-0.95%)
Oct 18, 2021 7.290 7.550 7.200 7.330 532,621 +0.07(+0.96%)
Oct 15, 2021 7.580 7.666 7.110 7.260 454,803 -0.33(-4.35%)
Oct 14, 2021 7.200 7.650 7.160 7.590 712,960 +0.50(+7.05%)
Oct 13, 2021 6.820 7.100 6.650 7.090 378,805 +0.37(+5.51%)
Oct 12, 2021 6.670 6.740 6.471 6.720 345,586 +0.14(+2.13%)
Oct 11, 2021 6.850 6.850 6.560 6.580 379,314 -0.33(-4.78%)
Oct 08, 2021 7.079 7.079 6.660 6.910 427,403 +0.04(+0.58%)
Oct 07, 2021 6.700 7.050 6.600 6.870 752,391 +0.29(+4.41%)
Oct 06, 2021 6.730 6.790 6.430 6.580 476,743 -0.16(-2.37%)
Oct 05, 2021 6.880 6.880 6.650 6.740 396,194 -0.08(-1.17%)
Oct 04, 2021 7.260 7.260 6.810 6.820 591,397 -0.38(-5.28%)
Oct 01, 2021 7.440 7.499 7.170 7.200 554,455 -0.19(-2.57%)
Sep 30, 2021 7.720 7.750 7.280 7.390 820,744 -0.27(-3.52%)
Sep 29, 2021 7.720 8.040 7.660 7.660 476,436 -0.03(-0.39%)
Sep 28, 2021 7.810 7.920 7.550 7.690 266,018 -0.20(-2.53%)
Sep 27, 2021 7.620 8.000 7.530 7.890 399,135 +0.25(+3.27%)
Sep 24, 2021 7.920 7.920 7.620 7.640 409,727 -0.31(-3.90%)
Sep 23, 2021 7.920 8.019 7.650 7.950 639,208 +0.05(+0.63%)
Sep 22, 2021 7.560 8.059 7.430 7.900 1,125,342 +0.74(+10.34%)
Sep 21, 2021 7.530 7.650 7.160 7.160 653,537 -0.23(-3.11%)
Sep 20, 2021 7.300 7.870 7.260 7.390 868,873 -0.06(-0.81%)
Sep 17, 2021 7.520 7.650 7.420 7.450 2,811,962 -0.06(-0.80%)
Sep 16, 2021 7.690 7.790 7.510 7.510 800,751 -0.12(-1.57%)
Sep 15, 2021 7.900 8.090 7.620 7.630 926,827 -0.28(-3.54%)
Sep 14, 2021 8.120 8.300 7.880 7.910 310,886 -0.23(-2.83%)
Sep 13, 2021 8.220 8.290 7.970 8.140 397,337 -0.02(-0.25%)
Sep 10, 2021 8.650 8.670 8.140 8.160 456,437 -0.26(-3.09%)
Sep 09, 2021 8.250 8.590 8.230 8.420 287,498 +0.09(+1.08%)
Sep 08, 2021 8.210 8.430 8.120 8.330 409,782 +0.15(+1.83%)
Sep 07, 2021 8.690 8.720 8.050 8.180 624,110 -0.38(-4.44%)
Sep 03, 2021 8.350 8.630 8.300 8.560 494,124 +0.16(+1.90%)
Sep 02, 2021 8.090 8.400 7.900 8.400 514,776 +0.40(+5.00%)
Sep 01, 2021 7.960 8.150 7.850 8.000 415,671 +0.04(+0.50%)
Aug 31, 2021 7.620 8.100 7.590 7.960 594,037 +0.39(+5.15%)
Aug 30, 2021 7.700 7.706 7.350 7.570 497,016 -0.17(-2.20%)
Aug 27, 2021 7.710 7.840 7.520 7.740 635,192 +0.04(+0.52%)
Aug 26, 2021 7.630 7.710 7.380 7.700 616,594 +0.07(+0.92%)
Aug 25, 2021 7.320 7.740 7.291 7.630 1,061,394 +0.20(+2.69%)
Aug 24, 2021 7.490 7.550 7.350 7.430 618,477 +0.15(+2.06%)
Aug 23, 2021 7.580 7.580 7.260 7.280 881,738 -0.19(-2.54%)
Aug 20, 2021 7.720 7.950 7.330 7.470 899,809 -0.20(-2.61%)
Aug 19, 2021 7.880 8.230 7.580 7.670 522,285 -0.42(-5.19%)
Aug 18, 2021 7.850 8.200 7.800 8.090 360,143 +0.17(+2.15%)
Aug 17, 2021 7.840 8.360 7.620 7.920 680,703 -0.03(-0.38%)
Aug 16, 2021 8.550 8.660 7.890 7.950 1,067,983 -0.71(-8.20%)
Aug 13, 2021 8.570 8.840 8.340 8.660 553,045 +0.11(+1.29%)
Aug 12, 2021 8.860 9.000 8.500 8.550 1,011,312 -0.45(-5.00%)
Aug 11, 2021 8.980 9.120 8.570 9.000 678,837 +0.20(+2.27%)
Aug 10, 2021 8.850 9.050 8.750 8.800 545,169 -0.01(-0.11%)
Aug 09, 2021 9.220 9.264 8.130 8.810 3,599,229 -0.18(-2.00%)
Aug 06, 2021 10.40 10.47 8.770 8.990 591,756 -0.90(-9.10%)
Aug 05, 2021 9.180 9.950 9.150 9.890 397,043 +0.88(+9.77%)
Aug 04, 2021 8.690 9.050 8.600 9.010 330,547 +0.33(+3.80%)
Aug 03, 2021 8.270 8.690 8.200 8.680 422,519 +0.26(+3.09%)
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.