Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.850 7.150 6.850 7.030 483,892 +0.03(+0.43%)
Dec 30, 2021 6.100 7.100 6.100 7.000 935,051 +0.85(+13.82%)
Dec 29, 2021 6.530 6.530 6.150 6.150 483,021 -0.46(-6.96%)
Dec 28, 2021 6.530 6.690 6.470 6.610 302,437 -0.02(-0.30%)
Dec 27, 2021 6.820 6.850 6.590 6.630 276,931 -0.16(-2.36%)
Dec 23, 2021 6.740 6.910 6.640 6.790 210,598 +0.04(+0.59%)
Dec 22, 2021 6.560 6.840 6.501 6.750 269,885 +0.26(+4.01%)
Dec 21, 2021 6.350 6.551 6.310 6.490 286,906 +0.18(+2.85%)
Dec 20, 2021 6.780 6.795 6.290 6.310 597,266 -0.67(-9.60%)
Dec 17, 2021 7.050 7.200 6.880 6.980 999,917 -0.09(-1.27%)
Dec 16, 2021 7.430 7.600 7.050 7.070 393,011 -0.25(-3.42%)
Dec 15, 2021 7.140 7.440 6.900 7.320 410,089 +0.17(+2.38%)
Dec 14, 2021 7.150 7.600 7.090 7.150 289,924 -0.32(-4.28%)
Dec 13, 2021 7.200 7.682 7.180 7.470 444,306 +0.27(+3.75%)
Dec 10, 2021 7.310 7.420 7.152 7.200 258,075 -0.03(-0.41%)
Dec 09, 2021 7.430 7.460 7.190 7.230 211,644 -0.19(-2.56%)
Dec 08, 2021 7.070 7.470 6.950 7.420 263,776 +0.29(+4.07%)
Dec 07, 2021 7.320 7.370 7.020 7.130 334,128 -0.02(-0.28%)
Dec 06, 2021 7.130 7.160 6.530 7.150 739,746 -0.05(-0.69%)
Dec 03, 2021 7.550 7.550 7.050 7.200 528,835 -0.27(-3.61%)
Dec 02, 2021 7.920 7.920 7.300 7.470 447,763 -0.37(-4.72%)
Dec 01, 2021 7.986 8.175 7.780 7.840 465,771 -0.09(-1.13%)
Nov 30, 2021 7.670 7.990 7.420 7.930 1,220,610 +0.10(+1.28%)
Nov 29, 2021 8.080 8.100 7.790 7.830 296,112 -0.12(-1.51%)
Nov 26, 2021 8.020 8.110 7.800 7.950 170,916 -0.24(-2.93%)
Nov 24, 2021 7.790 8.220 7.410 8.190 416,830 +0.36(+4.60%)
Nov 23, 2021 8.010 8.230 7.460 7.830 594,575 -0.28(-3.45%)
Nov 22, 2021 8.440 8.440 7.850 8.110 401,972 -0.33(-3.91%)
Nov 19, 2021 8.060 8.470 8.050 8.440 601,392 +0.25(+3.05%)
Nov 18, 2021 8.650 8.260 8.120 8.190 522,526 -0.43(-4.99%)
Nov 17, 2021 8.870 8.895 8.500 8.620 350,663 -0.18(-2.05%)
Nov 16, 2021 8.900 9.200 8.630 8.800 410,910 -0.18(-2.00%)
Nov 15, 2021 9.030 9.099 8.655 8.980 716,602 -0.03(-0.33%)
Nov 12, 2021 8.890 9.490 8.890 9.010 665,524 +0.02(+0.22%)
Nov 11, 2021 7.950 9.170 7.520 8.990 1,515,322 +0.60(+7.15%)
Nov 10, 2021 8.500 8.390 630,440 -0.17(-1.99%)
Nov 09, 2021 8.810 9.000 8.432 8.560 628,224 -0.20(-2.28%)
Nov 08, 2021 8.300 8.760 8.160 8.760 868,346 +0.73(+9.09%)
Nov 05, 2021 8.250 8.255 7.950 8.030 373,977 -0.28(-3.37%)
Nov 04, 2021 8.000 8.360 7.760 8.310 519,788 +0.39(+4.92%)
Nov 03, 2021 8.340 8.340 7.720 7.920 791,686 -0.32(-3.88%)
Nov 02, 2021 8.580 8.590 8.090 8.240 425,113 -0.34(-3.96%)
Nov 01, 2021 8.930 8.870 8.520 8.580 737,266 -0.29(-3.27%)
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%)
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.