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 (%)
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%)
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.