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 (%)
Feb 28, 2022 1.990 2.180 1.960 2.180 795,819 +0.13(+6.34%)
Feb 25, 2022 2.060 2.050 1.967 2.050 508,854 +0.00(+0.00%)
Feb 24, 2022 1.700 2.050 1.700 2.050 831,627 +0.22(+12.02%)
Feb 23, 2022 2.000 2.030 1.830 1.830 716,050 -0.16(-8.04%)
Feb 22, 2022 1.970 2.060 1.940 1.990 496,762 -0.01(-0.50%)
Feb 18, 2022 2.000 0 -0.05(-2.44%)
Feb 17, 2022 2.160 2.200 2.050 2.050 447,384 -0.14(-6.39%)
Feb 16, 2022 2.240 2.279 2.150 2.190 853,628 -0.02(-0.90%)
Feb 15, 2022 2.170 2.270 2.170 2.210 934,406 +0.06(+2.79%)
Feb 14, 2022 2.120 2.245 2.090 2.150 670,532 +0.02(+0.94%)
Feb 11, 2022 2.240 2.259 2.100 2.130 744,728 -0.07(-3.18%)
Feb 10, 2022 2.260 2.400 2.200 2.200 1,176,634 -0.19(-7.95%)
Feb 09, 2022 2.060 2.430 2.042 2.390 2,568,617 +0.33(+16.02%)
Feb 08, 2022 2.000 2.080 1.820 2.060 3,710,230 -0.02(-0.96%)
Feb 07, 2022 2.260 2.330 2.000 2.080 3,499,125 -0.20(-8.77%)
Feb 04, 2022 2.320 2.360 2.240 2.280 2,286,057 -0.08(-3.39%)
Feb 03, 2022 2.500 2.360 5,390,232 -0.35(-12.92%)
Feb 02, 2022 3.700 4.030 2.630 2.710 9,263,826 -2.88(-51.52%)
Feb 01, 2022 5.290 5.640 5.255 5.590 319,296 +0.71(+14.55%)
Jan 28, 2022 4.710 4.900 4.580 4.880 316,899 +0.18(+3.83%)
Jan 27, 2022 5.800 5.796 4.670 4.700 527,025 -0.75(-13.76%)
Jan 26, 2022 5.450 5.840 5.410 5.450 265,992 +0.10(+1.87%)
Jan 25, 2022 5.390 5.620 5.285 5.350 251,872 -0.35(-6.14%)
Jan 24, 2022 5.290 5.700 5.000 5.700 624,752 +0.07(+1.24%)
Jan 21, 2022 5.820 5.890 5.550 5.630 442,288 -0.28(-4.74%)
Jan 20, 2022 6.110 6.365 5.900 5.910 304,569 -0.20(-3.27%)
Jan 19, 2022 6.390 6.395 6.060 6.110 248,397 -0.17(-2.71%)
Jan 18, 2022 6.370 6.435 6.040 6.280 313,026 -0.25(-3.83%)
Jan 14, 2022 6.530 0 -0.04(-0.61%)
Jan 13, 2022 6.730 6.880 6.560 6.570 142,379 -0.21(-3.10%)
Jan 12, 2022 6.900 6.950 6.680 6.780 158,661 +0.10(+1.50%)
Jan 11, 2022 6.390 6.790 6.310 6.680 231,527 +0.35(+5.53%)
Jan 10, 2022 6.330 6.380 6.030 6.330 447,655 -0.09(-1.40%)
Jan 07, 2022 6.640 6.750 6.380 6.420 145,338 -0.23(-3.46%)
Jan 06, 2022 6.540 6.760 6.340 6.650 260,604 +0.11(+1.68%)
Jan 05, 2022 6.860 6.990 6.540 6.540 250,107 -0.27(-3.96%)
Jan 04, 2022 6.890 7.020 6.670 6.810 223,745 -0.12(-1.73%)
Jan 03, 2022 7.110 7.210 6.920 6.930 463,977 -0.10(-1.42%)
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%)
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.