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 (%)
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%)
Aug 02, 2021 8.120 8.660 8.120 8.420 205,976 +0.30(+3.69%)
Jul 30, 2021 8.490 8.600 8.040 8.120 327,589 -0.46(-5.36%)
Jul 29, 2021 8.550 8.680 8.550 8.580 207,487 -0.05(-0.58%)
Jul 28, 2021 8.860 9.000 8.490 8.630 272,205 -0.09(-1.03%)
Jul 27, 2021 9.070 9.220 8.530 8.720 266,470 -0.09(-1.02%)
Jul 26, 2021 9.060 9.210 8.780 8.810 397,559 -0.31(-3.40%)
Jul 23, 2021 9.340 9.368 9.110 9.120 141,071 -0.02(-0.22%)
Jul 22, 2021 9.750 9.759 9.130 9.140 314,808 -0.43(-4.49%)
Jul 21, 2021 9.500 9.770 9.460 9.570 376,579 +0.18(+1.92%)
Jul 20, 2021 10.00 10.15 9.390 9.390 446,481 -0.39(-3.99%)
Jul 19, 2021 9.780 9.847 9.400 9.780 347,862 -0.22(-2.20%)
Jul 16, 2021 10.43 10.49 9.875 10.00 309,235 -0.42(-4.03%)
Jul 15, 2021 10.68 10.68 10.10 10.42 294,627 -0.28(-2.62%)
Jul 14, 2021 10.86 10.89 10.25 10.70 353,794 +0.21(+2.00%)
Jul 13, 2021 10.48 10.75 10.17 10.49 625,037 +0.24(+2.34%)
Jul 12, 2021 10.00 10.29 9.700 10.25 246,758 +0.53(+5.45%)
Jul 09, 2021 9.310 9.770 9.070 9.720 426,769 +0.57(+6.23%)
Jul 08, 2021 9.500 9.610 9.100 9.150 484,137 -0.59(-6.06%)
Jul 07, 2021 10.10 10.19 9.320 9.740 589,350 -0.37(-3.66%)
Jul 06, 2021 10.42 10.42 10.00 10.11 376,475 -0.35(-3.35%)
Jul 02, 2021 10.59 10.62 10.37 10.46 192,059 -0.08(-0.76%)
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.