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 (%)
Jun 22, 2022 0.1884 0 -0.10(-34.97%)
Jun 21, 2022 0.3600 0.4100 0.2626 0.2897 12,935,752 -0.08(-20.63%)
Jun 17, 2022 0.3790 0.4975 0.3545 0.3650 72,127,152 +0.08(+29.43%)
Jun 16, 2022 0.1721 0.5700 0.1600 0.2820 168,542,384 +0.14(+100.28%)
Jun 15, 2022 0.1233 0.1499 0.1202 0.1408 7,045,338 -0.02(-14.72%)
Jun 14, 2022 0.1803 0.2430 0.1608 0.1651 13,526,990 -0.03(-15.72%)
Jun 13, 2022 0.1901 0.2400 0.1705 0.1959 10,514,752 -0.31(-61.59%)
Jun 10, 2022 0.5100 0.6103 0.5006 0.5100 668,635 -0.01(-1.33%)
Jun 09, 2022 0.5728 0.5938 0.5121 0.5169 365,592 -0.06(-10.65%)
Jun 08, 2022 0.6000 0.6198 0.5583 0.5785 346,986 -0.01(-2.31%)
Jun 07, 2022 0.5400 0.6181 0.5250 0.5922 701,772 +0.05(+9.67%)
Jun 06, 2022 0.5243 0.5450 0.5016 0.5400 728,027 +0.02(+4.21%)
Jun 03, 2022 0.5300 0.5332 0.5000 0.5182 818,777 -0.01(-1.30%)
Jun 02, 2022 0.6000 0.6037 0.5030 0.5250 1,632,344 -0.07(-11.44%)
Jun 01, 2022 0.6517 0.6600 0.5821 0.5928 536,268 -0.01(-1.87%)
May 31, 2022 0.7000 0.7246 0.6041 0.6041 1,253,042 -0.11(-14.95%)
May 27, 2022 0.6700 0.7200 0.6700 0.7103 321,095 +0.06(+8.46%)
May 26, 2022 0.6300 0.7250 0.6200 0.6549 321,885 +0.03(+5.27%)
May 25, 2022 0.6300 0.6425 0.6010 0.6221 291,710 -0.01(-2.15%)
May 24, 2022 0.7100 0.7091 0.6300 0.6358 356,091 -0.06(-8.53%)
May 23, 2022 0.7300 0.7250 0.6633 0.6951 327,877 -0.02(-2.15%)
May 20, 2022 0.7201 0.7250 0.6500 0.7104 548,701 -0.01(-1.33%)
May 19, 2022 0.7750 0.7751 0.7000 0.7200 395,296 -0.05(-7.06%)
May 18, 2022 0.8711 0.9395 0.7620 0.7747 444,549 -0.07(-8.73%)
May 17, 2022 0.7500 0.8700 0.7500 0.8488 387,059 +0.10(+13.17%)
May 16, 2022 0.7635 0.7884 0.7368 0.7500 374,360 -0.01(-1.77%)
May 13, 2022 0.7736 0.8300 0.7401 0.7635 311,645 +0.03(+4.12%)
May 12, 2022 0.6475 0.7370 0.6001 0.7333 338,262 +0.07(+11.24%)
May 11, 2022 0.7239 0.7239 0.6470 0.6592 463,412 -0.06(-8.05%)
May 10, 2022 0.7600 0.8300 0.7000 0.7169 331,978 -0.01(-1.39%)
May 09, 2022 0.8100 0.8600 0.7100 0.7270 462,858 -0.08(-10.25%)
May 06, 2022 0.8200 0.8500 0.8000 0.8100 304,562 -0.05(-6.09%)
May 05, 2022 0.8800 0.9080 0.8300 0.8625 325,281 -0.03(-3.02%)
May 04, 2022 0.9000 0.9050 0.8126 0.8894 434,542 -0.00(-0.53%)
May 03, 2022 0.9100 0.9250 0.8700 0.8941 473,817 -0.03(-3.19%)
May 02, 2022 0.9200 0.9300 0.8900 0.9236 283,561 +0.00(+0.39%)
Apr 29, 2022 0.9200 0.9417 0.8900 0.9200 384,156 +0.03(+2.95%)
Apr 28, 2022 0.9200 0.9398 0.8902 0.8936 668,907 -0.03(-3.39%)
Apr 27, 2022 1.050 1.050 0.9001 0.9250 800,659 -0.09(-9.31%)
Apr 26, 2022 1.140 1.140 1.010 1.020 557,189 -0.07(-6.42%)
Apr 25, 2022 1.030 1.150 1.020 1.090 403,605 +0.01(+0.93%)
Apr 22, 2022 1.030 1.080 1.010 1.080 293,765 +0.02(+1.89%)
Apr 21, 2022 1.180 1.180 1.040 1.060 427,210 -0.08(-7.02%)
Apr 20, 2022 1.120 1.161 1.110 1.140 621,911 +0.01(+0.88%)
Apr 19, 2022 1.140 1.150 1.090 1.130 234,278 +0.01(+0.89%)
Apr 18, 2022 1.120 1.150 1.050 1.120 318,614 +0.00(+0.00%)
Apr 14, 2022 1.150 1.200 1.090 1.120 529,598 -0.05(-4.27%)
Apr 13, 2022 1.140 1.190 1.110 1.170 384,368 +0.02(+1.74%)
Apr 12, 2022 1.170 1.210 1.120 1.150 369,389 -0.01(-0.86%)
Apr 11, 2022 1.150 1.239 1.120 1.160 663,549 -0.06(-4.92%)
Apr 08, 2022 1.260 1.260 1.170 1.220 666,296 -0.07(-5.43%)
Apr 07, 2022 1.310 1.310 1.190 1.290 530,464 -0.02(-1.53%)
Apr 06, 2022 1.340 1.440 1.250 1.310 478,174 -0.07(-5.07%)
Apr 05, 2022 1.500 1.500 1.350 1.380 939,090 -0.14(-9.21%)
Apr 04, 2022 1.380 1.520 1.330 1.520 784,095 +0.19(+14.29%)
Apr 01, 2022 1.430 1.430 1.320 1.330 598,128 -0.10(-6.99%)
Mar 31, 2022 1.540 1.540 1.380 1.430 780,197 -0.11(-7.14%)
Mar 30, 2022 1.610 1.630 1.510 1.540 1,056,951 -0.04(-2.53%)
Mar 29, 2022 1.320 1.610 1.312 1.580 1,517,842 +0.29(+22.48%)
Mar 28, 2022 1.290 1.340 1.210 1.290 729,588 +0.01(+0.78%)
Mar 25, 2022 1.330 1.350 1.270 1.280 787,857 -0.06(-4.48%)
Mar 24, 2022 1.390 1.390 1.300 1.340 605,489 +0.00(+0.00%)
Mar 23, 2022 1.350 1.410 1.276 1.340 991,528 +0.01(+0.75%)
Mar 22, 2022 1.320 1.390 1.270 1.330 1,046,718 +0.06(+4.72%)
Mar 21, 2022 1.380 1.400 1.250 1.270 1,368,383 -0.06(-4.51%)
Mar 18, 2022 1.230 1.490 1.220 1.330 2,684,536 +0.08(+6.40%)
Mar 17, 2022 1.080 1.360 1.010 1.250 2,280,326 +0.20(+19.05%)
Mar 16, 2022 0.9800 1.080 0.9701 1.050 1,375,925 +0.09(+9.14%)
Mar 15, 2022 0.9800 1.080 0.9201 0.9621 2,143,142 -0.03(-3.16%)
Mar 14, 2022 1.400 1.420 0.9000 0.9935 6,587,595 -0.91(-47.71%)
Mar 11, 2022 1.990 2.018 1.885 1.900 335,203 -0.11(-5.47%)
Mar 10, 2022 1.940 2.020 1.880 2.010 475,325 +0.03(+1.52%)
Mar 09, 2022 2.050 2.150 1.960 1.980 595,409 -0.04(-1.98%)
Mar 08, 2022 1.860 2.050 1.760 2.020 955,311 +0.16(+8.60%)
Mar 07, 2022 1.780 1.980 1.770 1.860 806,904 +0.07(+3.91%)
Mar 04, 2022 1.940 1.960 1.780 1.790 559,931 -0.15(-7.73%)
Mar 03, 2022 2.090 2.090 1.920 1.940 400,740 -0.16(-7.62%)
Mar 02, 2022 2.020 2.134 1.980 2.100 356,532 +0.10(+5.00%)
Mar 01, 2022 2.200 2.210 2.000 2.000 390,043 -0.18(-8.26%)
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%)
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%)
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.