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 (%)
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%)
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.