Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

NeoVolta Inc. (NEOV)

2.6850
+0.4050
+(17.76%)
At close: April 25 at 4:00:00 PM EDT
2.7958
+0.11
+(4.13%)
After hours: April 25 at 7:54:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.38002.82002.33502.68502.6850793,600
Apr 24, 20252.18002.44002.18002.28002.280086,700
Apr 23, 20252.12002.30002.08602.19002.1900110,000
Apr 22, 20252.00002.14001.91002.06002.0600102,500
Apr 21, 20252.10002.12001.88001.93001.930080,800
Apr 17, 20252.05002.19002.05002.12002.120060,200
Apr 16, 20252.10002.18001.98002.08002.080075,800
Apr 15, 20252.15002.21002.07302.14002.140094,200
Apr 14, 20252.21002.26002.03002.17002.170080,000
Apr 11, 20252.08002.21002.01002.16002.1600118,900
Apr 10, 20252.13002.29001.98002.09002.0900205,000
Apr 9, 20251.86002.19001.80002.12502.1250243,800
Apr 8, 20252.04002.15001.86001.86001.8600102,900
Apr 7, 20251.92002.11001.82001.99001.9900126,700
Apr 4, 20251.90002.20001.89002.05502.0550230,500
Apr 3, 20252.01002.25001.85002.02002.0200202,800
Apr 2, 20252.19002.36002.07002.13002.1300155,700
Apr 1, 20252.17002.30002.05002.26002.2600128,400
Mar 31, 20252.26002.36002.15002.17002.1700156,900
Mar 28, 20252.41002.55002.32002.33002.3300121,300
Mar 27, 20252.70002.72002.36002.44002.4400416,600
Mar 26, 20252.49002.69002.32002.33002.330073,800
Mar 25, 20252.72002.73002.43002.49002.4900109,300
Mar 24, 20252.66002.77002.61002.68002.680098,300
Mar 21, 20252.51002.63002.42002.63002.6300131,400
Mar 20, 20252.46002.80002.41502.54002.5400134,900
Mar 19, 20252.59002.68002.43002.52002.520097,600
Mar 18, 20252.65002.80001.84002.60002.6000639,400
Mar 17, 20252.41002.72002.38002.68002.6800474,500
Mar 14, 20252.39002.50002.31002.39002.3900175,100
Mar 13, 20252.64002.80002.35002.38002.3800236,400
Mar 12, 20252.62002.87002.57502.62002.6200302,800
Mar 11, 20252.76002.87002.54002.65002.6500181,600
Mar 10, 20252.88003.00002.65102.77002.7700161,900
Mar 7, 20253.09003.21002.81002.92002.9200146,600
Mar 6, 20253.13003.29003.06003.13003.1300271,300
Mar 5, 20252.81003.20002.81003.12003.1200243,600
Mar 4, 20253.00003.00002.71002.79502.7950693,900
Mar 3, 20253.72003.79403.07003.09503.0950362,500
Feb 28, 20253.00003.71002.94003.69003.6900739,300
Feb 27, 20253.08003.30702.75002.99002.9900383,000
Feb 26, 20253.41003.50003.01003.04003.0400230,300
Feb 25, 20253.62003.62703.26003.35003.3500489,800
Feb 24, 20253.21003.31003.07003.26003.2600275,000
Feb 21, 20253.31003.46003.07003.21003.2100459,000
Feb 20, 20253.57003.65003.25003.33003.3300257,700
Feb 19, 20253.40003.72003.36003.55003.5500406,900
Feb 18, 20253.29003.47003.24103.35003.3500172,500
Feb 14, 20253.00003.38002.95003.33003.3300424,800
Feb 13, 20253.06003.15002.99003.05003.0500202,800
Feb 12, 20253.10003.30002.99503.01003.0100249,200
Feb 11, 20252.98003.15002.98003.10003.1000440,700
Feb 10, 20253.29003.35002.98003.03003.0300242,000
Feb 7, 20253.28003.34003.19003.26003.2600285,000
Feb 6, 20253.27003.39003.20103.28003.2800228,900
Feb 5, 20253.30003.60003.22003.27003.2700110,800
Feb 4, 20253.40003.55003.27003.27003.2700176,300
Feb 3, 20253.50003.65003.40003.44003.4400231,300
Jan 31, 20253.59003.74003.56003.62003.6200365,400
Jan 30, 20253.36003.85003.36003.48003.4800296,400
Jan 29, 20253.44003.55003.34003.34003.3400300,000
Jan 28, 20253.27003.48003.15003.42003.4200193,400
Jan 27, 20253.52003.62003.16003.26003.2600331,200
Jan 24, 20253.64003.75003.58003.67003.6700207,700
Jan 23, 20253.81003.85003.57003.68003.6800215,600
Jan 22, 20253.76003.88003.76003.85003.8500135,700
Jan 21, 20254.20004.36003.70003.79003.7900414,300
Jan 17, 20254.50004.75004.15004.17004.1700259,800
Jan 16, 20254.43004.62004.37004.46004.4600236,800
Jan 15, 20254.22004.44004.21004.40004.4000204,800
Jan 14, 20254.21004.42003.98004.21004.2100820,400
Jan 13, 20254.56004.70004.03004.10004.1000252,400
Jan 10, 20254.76004.91004.31004.56004.5600344,700
Jan 8, 20254.56004.83004.23504.78004.7800260,400
Jan 7, 20255.58005.62004.57004.58004.5800446,900
Jan 6, 20255.75005.84005.57005.69005.6900399,900
Jan 3, 20255.34005.79005.30205.68005.6800376,400
Jan 2, 20255.18005.37205.01005.32005.3200226,400
Dec 31, 20245.17005.25004.85005.21005.2100258,000
Dec 30, 20245.34005.39005.02005.19005.1900166,900
Dec 27, 20245.26005.49005.15005.45005.4500400,800
Dec 26, 20244.72005.39004.65005.23005.2300477,800
Dec 24, 20244.66004.90004.61004.74004.7400116,200
Dec 23, 20244.68004.90004.53004.61004.6100192,500
Dec 20, 20244.66004.86004.65004.71004.7100198,100
Dec 19, 20244.57004.86904.57004.69004.6900222,100
Dec 18, 20244.85004.95004.41004.49004.4900201,500
Dec 17, 20245.07005.16004.71504.85004.8500135,900
Dec 16, 20244.85005.16004.78005.08005.0800274,600
Dec 13, 20244.51004.87004.44004.79004.7900151,500
Dec 12, 20244.60004.76004.40004.57004.5700134,400
Dec 11, 20245.05005.15004.58004.62004.6200186,300
Dec 10, 20244.80005.36004.80005.03005.0300307,600
Dec 9, 20245.20005.20004.64004.77004.7700200,400
Dec 6, 20245.14005.26005.04005.20005.2000248,700
Dec 5, 20244.88005.16004.83005.08005.0800339,800
Dec 4, 20244.73004.93004.52004.82004.8200210,700
Dec 3, 20244.90004.99004.50004.67004.6700205,300
Dec 2, 20245.08005.21004.82004.90004.9000153,000
Nov 29, 20245.03005.20005.02705.09005.0900116,400
Nov 27, 20245.38005.44004.93004.96004.9600177,500
Nov 26, 20245.51005.66005.20105.43005.4300145,400
Nov 25, 20245.81005.94005.12605.57005.5700377,800
Nov 22, 20245.54006.02005.50005.80005.8000518,300
Nov 21, 20245.13005.52005.00005.49005.4900391,000
Nov 20, 20245.32005.63004.95505.07005.0700292,100
Nov 19, 20245.17005.42005.10905.31005.3100241,900
Nov 18, 20245.50005.53005.15005.25005.2500243,300
Nov 15, 20245.38005.49005.15005.39005.3900245,300
Nov 14, 20245.25005.38004.72005.20005.2000271,700
Nov 13, 20245.56006.10905.00805.11005.1100713,300
Nov 12, 20245.00005.52505.00005.33005.3300659,400
Nov 11, 20244.61004.92004.42004.92004.9200440,400
Nov 8, 20244.21004.49004.14004.49004.4900558,400
Nov 7, 20243.97004.20003.90004.18004.1800327,700
Nov 6, 20243.90004.09003.77003.93003.9300362,200
Nov 5, 20243.75003.83503.75003.79003.7900246,300
Nov 4, 20243.53003.80003.53003.71003.7100338,800
Nov 1, 20243.08003.50003.08003.48003.4800722,800
Oct 31, 20243.22003.30003.02003.04003.040083,000
Oct 30, 20243.28003.31003.21003.28003.2800108,000
Oct 29, 20243.12003.31003.10003.23003.2300272,400
Oct 28, 20242.95003.10002.95003.08003.0800107,700
Oct 25, 20243.01003.04002.78002.95002.9500320,100
Oct 24, 20242.98003.04002.88802.93002.930067,300
Oct 23, 20242.89002.97002.75002.88002.880052,200
Oct 22, 20243.15003.15002.82002.86002.860067,200
Oct 21, 20243.08003.17002.95003.06003.060091,000
Oct 18, 20242.99003.09002.96003.06003.060062,300
Oct 17, 20242.92003.09002.87002.94002.9400114,000
Oct 16, 20242.99002.99902.85502.89002.890064,700
Oct 15, 20242.97003.07002.96402.97002.970049,200
Oct 14, 20242.91003.03002.62503.01003.0100103,200
Oct 11, 20242.65002.97002.59002.92002.9200165,700
Oct 10, 20242.79002.90002.54002.66002.660079,400
Oct 9, 20243.00003.16002.69002.71002.7100135,100
Oct 8, 20243.20003.41002.98003.02003.020056,200
Oct 7, 20243.35003.45003.17003.17003.1700229,500
Oct 4, 20243.38003.45003.33503.40003.4000172,300
Oct 3, 20243.09003.42003.04003.30003.3000251,900
Oct 2, 20243.00003.07002.94002.99002.990073,200
Oct 1, 20243.09003.14002.91002.94002.940044,200
Sep 30, 20243.25003.42002.97003.09003.090082,200
Sep 27, 20243.34003.47003.10003.25003.2500140,900
Sep 26, 20243.37003.48003.30003.30003.3000186,400
Sep 25, 20243.25003.39003.25003.31003.3100128,200
Sep 24, 20243.13003.34003.00003.22003.2200317,100
Sep 23, 20243.09003.13003.02003.13003.130031,600
Sep 20, 20242.97003.11002.85003.07003.0700157,200
Sep 19, 20243.23003.33902.99003.00003.000057,500
Sep 18, 20243.23003.31003.08003.15003.150070,400
Sep 17, 20243.32003.45003.08003.20003.2000194,700
Sep 16, 20243.41003.44003.20003.25003.250044,500
Sep 13, 20243.40003.61003.22003.45503.4550124,100
Sep 12, 20243.67003.87003.28003.34003.3400202,600
Sep 11, 20243.38003.69003.32003.69003.6900220,000
Sep 10, 20243.39003.50003.29003.32003.3200158,900
Sep 9, 20243.20003.48003.20003.36003.3600492,300
Sep 6, 20243.15003.31002.96003.14503.1450262,800
Sep 5, 20242.85003.13002.85003.07003.0700153,100
Sep 4, 20243.12003.20002.60002.75002.750080,700
Sep 3, 20243.25003.29002.86003.03003.0300226,400
Aug 30, 20242.88003.27002.88003.20003.2000227,800
Aug 29, 20242.69002.94002.69002.88002.8800315,300
Aug 28, 20242.49002.74002.49002.64002.6400103,200
Aug 27, 20242.74002.74002.55002.58002.580038,100
Aug 26, 20242.64002.79002.52002.67002.670066,400
Aug 23, 20242.70002.80002.60002.66002.660053,700
Aug 22, 20242.73002.86002.68002.71002.710018,300
Aug 21, 20242.88002.98002.74002.74002.740047,400
Aug 20, 20243.04003.09002.78502.91002.910073,000
Aug 19, 20243.07003.13003.02503.07003.0700104,500
Aug 16, 20242.96003.07002.79603.03003.0300157,900
Aug 15, 20242.94003.10002.89602.95002.9500107,900
Aug 14, 20242.66002.94002.65002.94002.9400209,100
Aug 13, 20242.64502.72002.55002.65502.6550155,100
Aug 12, 20242.73002.73002.55002.58002.580033,100
Aug 9, 20242.63002.75002.48002.63002.630063,500
Aug 8, 20242.61002.75002.47002.63002.6300166,700
Aug 7, 20242.60002.63002.39002.48002.480049,100
Aug 6, 20242.62002.66002.50002.54002.540020,200
Aug 5, 20242.51002.67002.37002.49002.4900178,500
Aug 2, 20242.70002.77002.49002.70002.700099,300
Aug 1, 20242.67002.79002.66002.69002.690042,700
Jul 31, 20242.62002.84002.57002.69002.6900182,900
Jul 30, 20242.84002.88002.58002.58002.580064,000
Jul 29, 20242.77002.84002.74002.83002.830047,600
Jul 26, 20242.53002.73002.47002.72002.7200263,500
Jul 25, 20242.60002.60002.44002.47002.470031,500
Jul 24, 20242.66002.76002.52002.57002.570037,900
Jul 23, 20242.57002.74002.56002.70002.7000163,400
Jul 22, 20242.47002.55002.46202.55002.550038,900
Jul 19, 20242.45002.50002.42002.46002.460028,200
Jul 18, 20242.54002.54002.32002.39002.390067,500
Jul 17, 20242.48002.61002.39002.44002.4400100,700
Jul 16, 20242.55002.55002.31002.52002.5200113,100
Jul 15, 20242.48002.70002.43002.52002.520043,700
Jul 12, 20242.59002.78002.43002.49002.490057,700
Jul 11, 20242.64002.85002.55502.58002.5800116,900
Jul 10, 20242.47002.96002.41002.63002.6300429,800
Jul 9, 20242.36002.68002.30002.48002.4800238,700
Jul 8, 20242.37002.50002.25002.37002.3700135,700
Jul 5, 20242.27002.52002.12002.36002.3600351,200
Jul 3, 20242.32002.49002.27002.28002.2800117,500
Jul 2, 20242.47002.59002.23002.30002.3000239,900
Jul 1, 20242.60002.74002.46002.49002.490079,500
Jun 28, 20242.49002.83002.49002.64002.6400123,100
Jun 27, 20242.36002.64002.35002.47002.470098,500
Jun 26, 20242.65002.72002.34002.39002.3900194,800
Jun 25, 20242.70002.80002.55002.61002.6100162,400
Jun 24, 20242.92003.23002.60002.67002.6700110,600
Jun 21, 20242.95003.25002.81002.88002.8800214,000
Jun 20, 20243.15003.33002.88002.97502.9750301,800
Jun 18, 20243.37003.44002.82003.00003.0000108,400
Jun 17, 20243.12003.58003.04003.40003.4000573,700
Jun 14, 20242.93003.28002.74003.09003.0900311,000
Jun 13, 20243.00003.12002.76002.91002.9100112,000
Jun 12, 20242.52003.11002.52003.02003.0200296,300
Jun 11, 20242.47002.54002.46002.54002.540011,600
Jun 10, 20242.38002.51002.38002.45002.450028,700
Jun 7, 20242.68002.77002.36002.40002.4000135,600
Jun 6, 20242.59502.65702.57002.63002.630020,200
Jun 5, 20242.59002.63002.56002.56002.560020,500
Jun 4, 20242.51002.54002.41002.47002.470017,700
Jun 3, 20242.52002.62002.41002.53002.530050,900
May 31, 20242.59002.65002.44002.52002.520034,800
May 30, 20242.60002.78002.59002.59002.590083,600
May 29, 20242.45002.61002.45002.56002.560038,200
May 28, 20243.05003.10002.25002.47502.4750210,800
May 24, 20243.05003.14003.00003.04003.040090,100
May 23, 20242.90003.06002.86003.02003.0200160,200
May 22, 20242.85002.99002.82702.95002.9500147,800
May 21, 20242.25002.86002.21002.82002.8200502,700
May 20, 20242.54002.54002.20002.25002.2500118,800
May 17, 20242.58002.58002.45002.52002.5200112,100
May 16, 20242.77002.79002.56002.58002.580046,800
May 15, 20242.87002.88002.76002.81002.810044,500
May 14, 20242.89002.93002.58002.83002.8300127,400
May 13, 20242.72002.94002.65002.91002.9100316,300
May 10, 20242.70002.77002.40002.71002.7100173,800
May 9, 20242.70002.79002.65002.65002.6500139,400
May 8, 20242.55002.74002.55002.71002.710069,600
May 7, 20242.50002.66002.46002.61002.6100293,300
May 6, 20242.43902.53002.41002.51002.5100123,200
May 3, 20242.24002.44002.23002.40002.400065,100
May 2, 20242.33002.34002.23002.24002.240046,800
May 1, 20242.33002.44002.25002.29002.290093,700
Apr 30, 20242.18002.45002.18002.31002.3100163,500
Apr 29, 20242.09002.30001.96502.23002.2300501,600
Apr 26, 20241.99002.11001.95002.07502.075077,100

Related Tickers

XPON Expion360 Inc.
0.9456
-1.50%
 
ELPW Elong Power Holding Limited
3.1800
+7.43%
 
RAYA Erayak Power Solution Group Inc.
1.4400
-2.70%
 
PPSI Pioneer Power Solutions, Inc.
2.7500
-1.79%
 
SDST Stardust Power Inc.
0.5000
-1.19%
 
DFLI Dragonfly Energy Holdings Corp.
0.5400
+8.56%
 
EOSEW Eos Energy Enterprises, Inc.
0.4301
+13.15%
 
FLUX Flux Power Holdings, Inc.
1.6800
+1.82%
 
EAF GrafTech International Ltd.
0.7043
+7.81%
 
ENS EnerSys
86.41
+0.55%