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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.