Dark

EVSI
Envision Solar International, Inc. Common Stock
stock NASDAQ

Inactive

Sep 14, 2020

12.11USD+3.064%(+0.36)118,130

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-14	12.0000	12.4800	11.9294	12.1100	+3.064%	118,130	0.000%
2020-09-11	12.8000	12.8000	11.6500	11.7500	-7.041%	219,301	+3.064%
2020-09-10	13.6000	13.6200	12.0500	12.6400	-5.742%	267,624	-4.193%
2020-09-09	13.0300	13.5200	12.8000	13.4100	+5.094%	181,467	-9.694%
2020-09-08	12.1900	13.9000	11.4300	12.7600	+9.528%	332,470	-5.094%
2020-09-04	12.5700	12.8800	10.5500	11.6500	-7.466%	298,467	+3.948%
2020-09-03	13.7900	13.7900	12.4900	12.5900	-7.494%	163,657	-3.813%
2020-09-02	14.4000	14.4000	12.9100	13.6100	-5.617%	261,690	-11.021%
2020-09-01	13.9500	14.7500	13.6800	14.4200	+4.040%	289,841	-16.019%
2020-08-31	13.2223	13.9800	12.8600	13.8600	+5.000%	207,523	-12.626%
2020-08-28	13.1500	13.3899	12.2800	13.2000	+0.763%	159,854	-8.258%
2020-08-27	13.7500	14.0801	12.9100	13.1000	-1.132%	336,354	-7.557%
2020-08-26	12.7500	14.2800	12.0000	13.2500	+20.674%	1,045,078	-8.604%
2020-08-25	11.3500	11.7400	10.7450	10.9800	-2.052%	178,149	+10.291%
2020-08-24	11.9500	11.9500	10.7010	11.2100	-5.877%	258,665	+8.029%
2020-08-21	12.2200	12.2200	11.3200	11.9100	-2.855%	180,610	+1.679%
2020-08-20	12.7000	12.8400	12.1000	12.2600	-4.069%	131,559	-1.223%
2020-08-19	12.1000	12.8800	11.9864	12.7800	+5.012%	136,843	-5.243%
2020-08-18	12.6900	12.7400	11.4300	12.1700	-3.028%	208,470	-0.493%
2020-08-17	13.0400	13.2100	12.4000	12.5500	-3.164%	150,657	-3.506%
2020-08-14	13.0000	13.0950	12.5100	12.9600	-0.308%	161,635	-6.559%
2020-08-13	12.9300	13.3400	12.5801	13.0000	+1.801%	147,809	-6.846%
2020-08-12	12.2500	12.9700	12.2500	12.7700	+3.653%	103,133	-5.168%
2020-08-11	13.3600	13.6900	12.2300	12.3200	-7.715%	173,307	-1.705%
2020-08-10	12.9300	13.5000	12.3500	13.3500	+5.035%	158,716	-9.288%
2020-08-07	13.4100	14.0999	12.1300	12.7100	-5.782%	359,871	-4.721%
2020-08-06	14.2000	14.4120	13.3100	13.4900	-5.200%	168,619	-10.230%
2020-08-05	14.6000	14.6700	14.0401	14.2300	-2.668%	100,106	-14.898%
2020-08-04	14.8000	15.3099	14.1800	14.6200	-0.544%	191,984	-17.168%
2020-08-03	14.5923	15.5000	14.2600	14.7000	+3.667%	343,364	-17.619%
2020-07-31	14.4600	14.6892	13.6000	14.1800	-1.664%	167,712	-14.598%
2020-07-30	13.5500	14.8700	13.5500	14.4200	+6.029%	415,890	-16.019%
2020-07-29	13.0200	13.9500	12.5000	13.6000	+5.919%	440,358	-10.956%
2020-07-28	14.3000	14.5100	12.0300	12.8400	-10.895%	404,390	-5.685%
2020-07-27	15.0000	15.2400	13.7201	14.4100	-2.767%	244,786	-15.961%
2020-07-24	14.8600	15.9800	14.2500	14.8200	-3.201%	396,179	-18.286%
2020-07-23	13.2188	15.4700	13.0100	15.3100	+15.026%	717,371	-20.901%
2020-07-22	13.6800	14.0000	13.1000	13.3100	+0.529%	222,674	-9.016%
2020-07-21	13.5000	14.0600	12.8500	13.2400	-0.824%	316,391	-8.535%
2020-07-20	12.5400	13.9000	12.4001	13.3500	+7.748%	429,012	-9.288%
2020-07-17	12.5000	13.8800	12.0100	12.3900	+6.810%	733,438	-2.260%
2020-07-16	11.7300	12.4200	11.4800	11.6000	-3.253%	167,768	+4.397%
2020-07-15	11.0500	12.0000	10.8601	11.9900	+9.099%	256,781	+1.001%
2020-07-14	10.3500	11.1700	10.0100	10.9900	+10.231%	143,803	+10.191%
2020-07-13	11.7500	11.9900	9.8500	9.9700	-13.978%	315,991	+21.464%
2020-07-10	11.9600	12.0999	10.6900	11.5900	-4.609%	183,229	+4.487%
2020-07-09	11.9600	12.4000	11.0900	12.1500	-0.491%	329,119	-0.329%
2020-07-08	10.4000	12.3000	10.2500	12.2100	+21.011%	820,135	-0.819%
2020-07-07	10.1800	10.5490	9.5500	10.0900	+1.001%	240,742	+20.020%
2020-07-06	8.7500	10.4800	8.6000	9.9900	+15.491%	488,544	+21.221%
2020-07-02	8.3667	8.6800	8.2000	8.6500	-6.688%	395,529	+40.000%
2020-07-01	9.9200	9.9200	9.0800	9.2700	-7.021%	95,307	+30.636%
2020-06-30	10.0000	10.7700	9.2600	9.9700	+13.813%	331,738	+21.464%
2020-06-29	8.7500	9.4300	8.5004	8.7600	-0.114%	104,592	+38.242%
2020-06-26	8.6400	8.7700	8.1900	8.7700	+3.420%	67,016	+38.084%
2020-06-25	8.5000	8.7000	8.2500	8.4800	+2.726%	65,767	+42.807%
2020-06-24	8.5300	8.6000	8.1500	8.2550	-2.308%	55,981	+46.699%
2020-06-23	6.9300	8.7500	6.9300	8.4500	+21.583%	237,994	+43.314%
2020-06-22	6.9000	7.0100	6.7300	6.9500	+0.579%	21,339	+74.245%
2020-06-19	7.0500	7.1777	6.8500	6.9100	-0.718%	60,899	+75.253%
2020-06-18	7.3500	7.3750	6.8900	6.9600	-5.306%	56,973	+73.994%
2020-06-17	7.7900	8.2200	7.3500	7.3500	-6.962%	30,413	+64.762%
2020-06-16	8.6500	8.6500	7.7500	7.9000	+2.865%	40,288	+53.291%
2020-06-15	7.3800	7.7000	7.3800	7.6800	-0.130%	57,485	+57.682%
2020-06-12	7.9400	7.9400	7.3701	7.6900	+0.130%	52,072	+57.477%
2020-06-11	8.0000	8.1200	7.5839	7.6800	-5.302%	45,157	+57.682%
2020-06-10	8.3900	8.4400	8.1001	8.1100	-3.682%	20,173	+49.322%
2020-06-09	8.1000	8.6900	8.0000	8.4200	+5.119%	28,697	+43.824%
2020-06-08	8.4000	8.5000	8.0100	8.0100	-5.095%	37,551	+51.186%
2020-06-05	8.2000	8.5000	7.8700	8.4400	+3.558%	59,825	+43.483%
2020-06-04	8.0600	8.2000	7.8100	8.1500	+1.242%	21,924	+48.589%
2020-06-03	8.3000	8.4611	8.0500	8.0500	-1.589%	16,020	+50.435%
2020-06-02	8.2000	8.5000	8.0000	8.1800	-0.365%	12,394	+48.044%
2020-06-01	8.0700	8.3899	7.7401	8.2100	+2.882%	20,201	+47.503%
2020-05-29	8.2100	8.4591	7.7001	7.9800	-2.683%	41,055	+51.754%
2020-05-28	8.7000	8.7200	8.2000	8.2000	-5.747%	25,966	+47.683%
2020-05-27	9.0400	9.0400	8.3477	8.7000	-1.695%	24,915	+39.195%
2020-05-26	9.0900	9.2600	8.6100	8.8500	-2.318%	37,344	+36.836%
2020-05-22	9.0600	9.2300	8.6200	9.0600	+1.116%	42,075	+33.664%
2020-05-21	9.0100	9.3300	8.8500	8.9600	-3.656%	39,058	+35.156%
2020-05-20	8.6400	9.4389	8.5000	9.3000	+8.645%	50,834	+30.215%
2020-05-19	8.8700	8.9500	8.3500	8.5600	+1.182%	34,277	+41.472%
2020-05-18	8.3000	8.9500	8.2300	8.4600	+4.833%	65,443	+43.144%
2020-05-15	8.0000	8.4200	7.5842	8.0700	+0.875%	57,142	+50.062%
2020-05-14	7.7500	8.0000	7.5015	8.0000	+3.896%	20,007	+51.375%
2020-05-13	8.1100	8.2900	7.5900	7.7000	-5.055%	47,544	+57.273%
2020-05-12	8.1300	8.3900	7.4374	8.1100	+3.050%	116,119	+49.322%
2020-05-11	7.8700	8.2900	7.8700	7.8700	0.000%	30,109	+53.875%
2020-05-08	7.8200	8.3894	7.8100	7.8700	+2.208%	57,720	+53.875%
2020-05-07	7.6000	7.9500	7.5600	7.7000	+1.449%	23,553	+57.273%
2020-05-06	7.6900	7.6900	7.4501	7.5900	-1.811%	14,708	+59.552%
2020-05-05	7.8100	8.0881	7.5000	7.7300	+3.342%	25,598	+56.662%
2020-05-04	7.7900	7.9799	6.9428	7.4800	+3.458%	56,768	+61.898%
2020-05-01	8.0200	8.0200	7.2300	7.2300	-10.186%	39,206	+67.497%
2020-04-30	7.5700	8.1200	7.2600	8.0500	+8.637%	85,910	+50.435%
2020-04-29	7.3800	7.7300	7.2500	7.4100	+4.219%	15,374	+63.428%
2020-04-28	7.5200	7.7600	6.8401	7.1100	-5.073%	75,390	+70.323%
2020-04-27	7.2700	7.6100	7.2450	7.4900	+1.628%	23,901	+61.682%
2020-04-24	7.4600	7.4899	6.6600	7.3700	-0.808%	52,322	+64.315%
2020-04-23	7.9500	7.9522	7.2500	7.4300	-4.866%	85,702	+62.988%
2020-04-22	6.6500	8.0000	6.6500	7.8100	+15.533%	87,470	+55.058%
2020-04-21	6.6700	7.0244	6.5700	6.7600	-2.029%	15,449	+79.142%
2020-04-20	7.1400	7.6300	6.5700	6.9000	-3.361%	69,804	+75.507%
2020-04-17	6.7800	7.1400	6.7500	7.1400	+9.008%	39,180	+69.608%
2020-04-16	6.8600	6.9399	6.5500	6.5500	-2.675%	43,399	+84.885%
2020-04-15	6.7101	6.9500	6.5400	6.7300	-2.464%	63,133	+79.941%
2020-04-14	7.2400	7.2400	6.4000	6.9000	+2.679%	94,070	+75.507%
2020-04-13	6.5600	6.8800	6.5000	6.7200	+2.595%	33,069	+80.208%
2020-04-09	6.6900	6.9308	6.5000	6.5500	+2.665%	44,748	+84.885%
2020-04-08	6.9600	7.0400	6.3130	6.3800	-6.314%	59,762	+89.812%
2020-04-07	7.8300	7.8300	6.6100	6.8100	-8.468%	139,986	+77.827%
2020-04-06	7.4700	7.7000	7.1100	7.4400	+4.494%	34,197	+62.769%
2020-04-03	7.1000	7.6600	6.7400	7.1200	+2.299%	26,080	+70.084%
2020-04-02	7.1600	7.4573	6.9600	6.9600	-5.177%	37,310	+73.994%
2020-04-01	7.2800	7.6504	6.7200	7.3400	-3.294%	56,095	+64.986%
2020-03-31	8.2900	8.6000	7.5000	7.5900	-3.924%	78,372	+59.552%
2020-03-30	8.0600	8.4500	7.8600	7.9000	-3.423%	38,594	+53.291%
2020-03-27	8.3000	8.4700	7.6000	8.1800	-0.728%	29,914	+48.044%
2020-03-26	8.3800	8.8900	7.5000	8.2400	+3.000%	57,760	+46.966%
2020-03-25	8.0200	8.7017	7.6500	8.0000	+3.226%	54,238	+51.375%
2020-03-24	7.7600	8.4593	7.0101	7.7500	+8.696%	47,476	+56.258%
2020-03-23	6.8400	7.5200	6.5550	7.1300	+4.699%	33,369	+69.846%
2020-03-20	7.3500	8.5000	6.8100	6.8100	-1.447%	82,988	+77.827%
2020-03-19	6.4400	7.5000	6.0950	6.9100	+8.819%	69,025	+75.253%
2020-03-18	7.2500	7.3524	6.1199	6.3500	-14.879%	127,823	+90.709%
2020-03-17	7.0400	7.8600	6.9644	7.4600	+6.571%	54,787	+62.332%
2020-03-16	7.0000	7.6300	6.8700	7.0000	-15.152%	103,015	+73.000%
2020-03-13	8.0200	8.3886	7.5500	8.2500	+5.230%	84,576	+46.788%
2020-03-12	8.1300	8.4100	7.5000	7.8400	-10.246%	116,124	+54.464%
2020-03-11	10.1000	10.2400	7.1500	8.7350	-14.279%	179,575	+38.638%
2020-03-10	10.1000	10.9800	9.3600	10.1900	+4.192%	79,543	+18.842%
2020-03-09	11.8600	11.8600	8.8900	9.7800	-19.902%	241,293	+23.824%
2020-03-06	11.9600	12.8500	11.3500	12.2100	+1.750%	263,832	-0.819%
2020-03-05	10.1000	12.0000	9.8700	12.0000	+20.000%	315,334	+0.917%
2020-03-04	10.3000	10.3342	8.9500	10.0000	-1.961%	96,066	+21.100%
2020-03-03	9.7500	10.2000	9.5050	10.2000	+4.615%	99,302	+18.725%
2020-03-02	9.4600	10.1000	9.4300	9.7500	+3.723%	70,129	+24.205%
2020-02-28	8.7400	9.5700	8.5300	9.4000	+6.455%	81,000	+28.830%
2020-02-27	8.2000	9.7499	8.0510	8.8300	+7.946%	95,005	+37.146%
2020-02-26	8.9100	8.9100	7.9500	8.1800	-8.193%	217,175	+48.044%
2020-02-25	9.8000	9.8000	8.9000	8.9100	-9.187%	88,790	+35.915%
2020-02-24	9.9700	10.1999	9.7000	9.8114	-5.112%	60,938	+23.428%
2020-02-21	10.4400	10.4600	10.2100	10.3400	+0.097%	26,762	+17.118%
2020-02-20	10.0600	10.5000	10.0000	10.3300	+4.449%	60,723	+17.231%
2020-02-19	10.3200	10.9500	9.7307	9.8900	-3.512%	206,236	+22.447%
2020-02-18	9.9300	10.3300	9.7500	10.2500	+5.236%	73,279	+18.146%
2020-02-14	9.7500	10.0900	9.6400	9.7400	-0.103%	36,454	+24.333%
2020-02-13	9.1000	9.7600	9.0700	9.7500	+6.441%	66,232	+24.205%
2020-02-12	10.4400	10.4400	9.0000	9.1600	-10.196%	123,149	+32.205%
2020-02-11	10.0300	10.4000	9.7700	10.2000	+3.553%	151,641	+18.725%
2020-02-10	9.5400	10.5500	9.5272	9.8500	+3.793%	217,259	+22.944%
2020-02-07	8.8000	9.4900	8.5106	9.4900	+9.332%	145,967	+27.608%
2020-02-06	7.9500	8.7000	7.8700	8.6800	+12.355%	112,828	+39.516%
2020-02-05	8.2000	8.2000	7.5200	7.7255	-2.946%	90,092	+56.754%
2020-02-04	7.3700	8.2500	7.1000	7.9600	+10.249%	240,277	+52.136%
2020-02-03	6.4700	7.2200	6.4700	7.2200	+11.938%	31,860	+67.729%
2020-01-31	6.4500	6.8684	6.4228	6.4500	-1.001%	24,185	+87.752%
2020-01-30	7.0400	7.1720	6.3000	6.5152	-6.205%	52,965	+85.873%
2020-01-29	6.6000	7.1900	6.6000	6.9462	+5.565%	86,108	+74.340%
2020-01-28	6.3500	6.7500	6.1500	6.5800	+6.300%	95,708	+84.043%
2020-01-27	5.7100	6.7700	5.7100	6.1900	+6.796%	9,883	+95.638%
2020-01-24	5.8800	5.9000	5.7663	5.7961	-1.259%	24,487	+108.934%
2020-01-23	6.2200	6.3000	5.6101	5.8700	-6.080%	35,723	+106.303%
2020-01-22	6.6800	6.6900	6.1000	6.2500	-5.030%	31,006	+93.760%
2020-01-21	6.7100	6.8400	6.3200	6.5810	+3.083%	82,251	+84.015%
2020-01-17	6.0900	6.6700	5.8520	6.3842	+9.883%	73,591	+89.687%
2020-01-16	5.4100	6.1500	5.2203	5.8100	+8.598%	131,969	+108.434%
2020-01-15	4.8724	5.3500	4.7742	5.3500	+15.801%	56,372	+126.355%
2020-01-14	4.5700	4.8360	4.5700	4.6200	+3.587%	11,389	+162.121%
2020-01-13	4.5300	4.8082	4.3601	4.4600	-4.086%	22,848	+171.525%
2020-01-10	4.7900	4.9670	4.6100	4.6500	-1.064%	43,127	+160.430%
2020-01-09	4.3600	5.4900	4.3600	4.7000	+7.675%	268,271	+157.660%
2020-01-08	4.3100	4.5600	4.2800	4.3650	-0.365%	22,865	+177.434%
2020-01-07	4.4900	4.5000	4.3309	4.3810	-0.432%	7,396	+176.421%
2020-01-06	4.4000	4.4800	4.3100	4.4000	-0.677%	25,634	+175.227%
2020-01-03	4.5800	4.5800	4.3500	4.4300	-3.063%	10,600	+173.363%
2020-01-02	4.6300	4.6300	4.3203	4.5700	-1.931%	25,310	+164.989%
2019-12-31	3.9000	5.6400	3.8970	4.6600	+18.878%	683,014	+159.871%
2019-12-30	3.9429	4.0100	3.9200	3.9200	-1.693%	15,410	+208.929%
2019-12-27	3.9200	4.0100	3.9200	3.9875	+1.722%	16,453	+203.699%
2019-12-26	4.0100	4.0342	3.9100	3.9200	-3.922%	15,813	+208.929%
2019-12-24	3.9300	4.0800	3.9300	4.0800	+2.513%	5,861	+196.814%
2019-12-23	4.1100	4.1100	3.9500	3.9800	-2.689%	12,344	+204.271%
2019-12-20	4.0080	4.1003	3.9500	4.0900	+3.807%	10,098	+196.088%
2019-12-19	4.0720	4.1000	3.9400	3.9400	-2.233%	20,120	+207.360%
2019-12-18	4.1300	4.1300	4.0100	4.0300	-0.494%	20,548	+200.496%
2019-12-17	4.1500	4.1500	4.0200	4.0500	+2.792%	26,139	+199.012%
2019-12-16	4.1600	4.2499	3.9100	3.9400	-5.060%	29,642	+207.360%
2019-12-13	4.1900	4.2464	4.1500	4.1500	-0.959%	11,178	+191.807%
2019-12-12	4.2400	4.3000	4.1900	4.1902	-1.175%	6,573	+189.008%
2019-12-11	4.4300	4.5500	4.1900	4.2400	-2.529%	18,327	+185.613%
2019-12-10	4.4900	4.5000	4.1805	4.3500	+1.636%	25,537	+178.391%
2019-12-09	4.1800	4.5300	4.1600	4.2800	+1.182%	18,610	+182.944%
2019-12-06	4.3000	4.4800	4.2300	4.2300	-0.704%	11,503	+186.288%
2019-12-05	4.2600	4.4599	4.1700	4.2600	-1.617%	16,572	+184.272%
2019-12-04	4.4750	4.4799	4.3000	4.3300	-4.969%	11,300	+179.677%
2019-12-03	4.4900	4.5800	4.4894	4.5564	-0.298%	5,113	+165.780%
2019-12-02	4.6000	4.6000	4.4900	4.5700	-0.218%	5,138	+164.989%
2019-11-29	4.5962	4.5962	4.5800	4.5800	+0.219%	825	+164.410%
2019-11-27	4.5900	4.6700	4.5500	4.5700	+0.440%	19,142	+164.989%
2019-11-26	4.5900	4.6700	4.5500	4.5500	-2.251%	12,330	+166.154%
2019-11-25	4.7877	4.7877	4.5900	4.6548	+0.972%	9,052	+160.162%
2019-11-22	4.7500	4.8100	4.6000	4.6100	-2.123%	10,782	+162.690%
2019-11-21	4.7001	5.0150	4.6798	4.7100	-0.842%	4,031	+157.113%
2019-11-20	4.9005	4.9150	4.7500	4.7500	-1.247%	8,497	+154.947%
2019-11-19	4.8800	5.1000	4.7900	4.8100	-1.636%	6,604	+151.767%
2019-11-18	5.0700	5.1500	4.8900	4.8900	-2.200%	8,773	+147.648%
2019-11-15	5.0900	5.1000	5.0000	5.0000	-2.534%	10,154	+142.200%
2019-11-14	5.2720	5.3200	5.1100	5.1300	-0.388%	2,961	+136.062%
2019-11-13	5.2000	5.2001	5.1500	5.1500	-2.462%	1,788	+135.146%
2019-11-12	5.3000	5.3000	5.2800	5.2800	+1.931%	359	+129.356%
2019-11-11	5.2500	5.3259	5.1800	5.1800	-3.178%	748	+133.784%
2019-11-08	5.2000	5.3999	5.2000	5.3500	+4.918%	5,412	+126.355%
2019-11-07	5.3500	5.3553	5.0700	5.0992	-3.698%	4,608	+137.488%
2019-11-06	5.2600	5.3800	5.2500	5.2950	-0.843%	4,828	+128.706%
2019-11-05	5.2100	5.3500	4.8361	5.3400	+3.089%	11,366	+126.779%
2019-11-04	5.3200	5.3200	5.0800	5.1800	-2.540%	15,336	+133.784%
2019-11-01	5.3150	5.4000	5.3150	5.3150	-0.094%	608	+127.846%
2019-10-31	5.2800	5.3200	5.2800	5.3200	-0.304%	1,116	+127.632%
2019-10-30	5.2900	5.3362	5.2300	5.3362	+0.873%	2,549	+126.941%
2019-10-29	5.3100	5.4000	5.2900	5.2900	-0.377%	2,181	+128.922%
2019-10-28	5.3100	5.4000	5.3000	5.3100	-1.667%	2,471	+128.060%
2019-10-25	5.2800	5.4000	5.2800	5.4000	+1.887%	6,558	+124.259%
2019-10-24	5.5200	5.5200	5.3000	5.3000	-1.852%	4,010	+128.491%
2019-10-23	5.8500	5.8500	5.2300	5.4000	-7.692%	10,862	+124.259%
2019-10-22	6.0100	6.0100	5.5000	5.8500	+2.273%	18,141	+107.009%
2019-10-21	6.0900	6.0900	5.7200	5.7200	+2.878%	2,819	+111.713%
2019-10-18	5.6300	5.8500	5.5500	5.5600	-2.113%	6,925	+117.806%
2019-10-17	5.6900	5.7000	5.6045	5.6800	-0.176%	9,509	+113.204%
2019-10-16	5.6300	5.7900	5.6300	5.6900	+2.211%	6,807	+112.830%
2019-10-15	5.7100	5.7100	5.5510	5.5669	-1.991%	5,149	+117.536%
2019-10-14	5.7000	5.7000	5.6040	5.6800	-0.351%	9,486	+113.204%
2019-10-11	5.5800	5.7193	5.5800	5.7000	+3.636%	7,626	+112.456%
2019-10-10	5.6000	5.6000	5.5000	5.5000	-3.169%	4,021	+120.182%
2019-10-09	5.7400	5.8085	5.5403	5.6800	-0.351%	6,207	+113.204%
2019-10-08	5.9400	5.9792	5.6600	5.7000	-3.390%	5,842	+112.456%
2019-10-07	6.1700	6.2300	5.9000	5.9000	-5.600%	32,333	+105.254%
2019-10-04	6.1200	6.2800	6.1200	6.2500	+2.291%	33,774	+93.760%
2019-10-03	6.0600	6.2200	6.0166	6.1100	+1.833%	12,107	+98.200%
2019-10-02	6.0000	6.2200	5.8900	6.0000	+0.491%	49,209	+101.833%
2019-10-01	5.7750	6.0000	5.7635	5.9707	+3.478%	11,212	+102.824%
2019-09-30	5.6200	5.9000	5.6200	5.7700	+0.348%	3,695	+109.879%
2019-09-27	5.6637	5.7600	5.5200	5.7500	0.000%	8,299	+110.609%
2019-09-26	5.6900	5.7500	5.5000	5.7500	+2.679%	23,332	+110.609%
2019-09-25	5.5787	5.6500	5.5200	5.6000	+1.083%	13,912	+116.250%
2019-09-24	5.5500	5.6400	5.4000	5.5400	-1.071%	4,124	+118.592%
2019-09-23	5.4600	5.6500	5.4200	5.6000	+2.004%	24,070	+116.250%
2019-09-20	5.5200	5.7000	5.4300	5.4900	+1.667%	16,977	+120.583%
2019-09-19	5.5100	5.7400	5.4000	5.4000	-2.703%	4,199	+124.259%
2019-09-18	5.4100	5.7300	5.4100	5.5500	+0.909%	1,794	+118.198%
2019-09-17	5.7100	5.8200	5.4100	5.5000	-6.621%	14,100	+120.182%
2019-09-16	5.8600	5.8900	5.7000	5.8900	+2.435%	7,353	+105.603%
2019-09-13	5.3700	5.7600	5.3700	5.7500	+5.119%	27,245	+110.609%
2019-09-12	5.3100	5.5599	5.3100	5.4700	+1.296%	19,243	+121.389%
2019-09-11	5.2200	5.5056	5.2200	5.4000	0.000%	34,144	+124.259%
2019-09-10	4.9600	5.4678	4.9600	5.4000	+8.000%	19,670	+124.259%
2019-09-09	5.0000	5.2500	5.0000	5.0000	0.000%	23,381	+142.200%
2019-09-06	5.0000	5.3280	5.0000	5.0000	0.000%	8,408	+142.200%
2019-09-05	4.7500	5.0400	4.7000	5.0000	+4.384%	10,569	+142.200%
2019-09-04	4.7600	4.9846	4.7600	4.7900	+0.736%	6,675	+152.818%
2019-09-03	4.9900	5.0200	4.6100	4.7550	-1.785%	14,267	+154.679%
2019-08-30	4.8414	4.8414	4.8414	4.8414	+0.863%	405	+150.134%
2019-08-29	5.1059	5.1059	4.8000	4.8000	-6.433%	3,257	+152.292%
2019-08-28	4.8200	5.1300	4.8200	5.1300	+3.427%	3,384	+136.062%
2019-08-27	4.9000	4.9700	4.6400	4.9600	+3.333%	25,984	+144.153%
2019-08-26	5.0000	5.0000	4.8000	4.8000	-3.341%	8,152	+152.292%
2019-08-23	4.9200	5.0144	4.9000	4.9659	-0.682%	1,335	+143.863%
2019-08-22	4.7500	5.1499	4.6100	5.0000	+9.649%	10,568	+142.200%
2019-08-21	5.3000	5.3000	4.5600	4.5600	-13.962%	60,849	+165.570%
2019-08-20	5.5900	5.6000	5.3000	5.3000	-5.018%	27,509	+128.491%
2019-08-19	5.9000	5.9000	5.5800	5.5800	-1.933%	6,980	+117.025%
2019-08-16	5.7400	5.9900	5.6900	5.6900	+1.971%	4,760	+112.830%
2019-08-15	5.9779	6.0936	5.5800	5.5800	-3.793%	9,425	+117.025%
2019-08-14	5.8500	5.9825	5.6000	5.8000	+1.054%	28,080	+108.793%
2019-08-13	6.0277	6.1000	5.7395	5.7395	-4.975%	30,112	+110.994%
2019-08-12	5.9900	6.0500	5.7486	6.0400	+1.684%	11,492	+100.497%
2019-08-09	5.7356	6.0700	5.7300	5.9400	+4.394%	11,747	+103.872%
2019-08-08	5.9500	5.9500	5.6870	5.6900	-5.167%	9,353	+112.830%
2019-08-07	6.1300	6.1500	5.9500	6.0000	-2.439%	24,450	+101.833%
2019-08-06	5.9800	6.1500	5.8000	6.1500	+2.843%	25,052	+96.911%
2019-08-05	5.8400	5.9800	5.8400	5.9800	+2.774%	13,902	+102.508%
2019-08-02	5.8300	5.8300	5.7500	5.8186	+1.902%	2,563	+108.126%
2019-08-01	5.9800	5.9800	5.6000	5.7100	-4.034%	16,844	+112.084%
2019-07-31	6.1201	6.1500	5.9500	5.9500	-3.173%	30,991	+103.529%
2019-07-30	6.0300	6.2400	5.8200	6.1450	+2.759%	45,563	+97.071%
2019-07-29	6.0500	6.2900	5.9600	5.9800	-0.333%	84,211	+102.508%
2019-07-26	5.9900	6.1000	5.9000	6.0000	+0.334%	18,700	+101.833%
2019-07-25	5.9900	5.9900	5.8179	5.9800	+0.589%	18,116	+102.508%
2019-07-24	5.6100	6.0000	5.6100	5.9450	+2.855%	8,193	+103.701%
2019-07-23	5.7500	5.7800	5.5600	5.7800	-0.345%	3,345	+109.516%
2019-07-22	5.8200	5.8200	5.6000	5.8000	+1.045%	22,026	+108.793%
2019-07-19	5.6500	5.7800	5.5600	5.7400	+3.237%	8,776	+110.976%
2019-07-18	5.6200	5.8000	5.5600	5.5600	-1.593%	14,956	+117.806%
2019-07-17	6.0400	6.0400	5.5970	5.6500	-5.042%	22,343	+114.336%
2019-07-16	5.6965	5.9500	5.3768	5.9500	+10.185%	6,453	+103.529%
2019-07-15	5.6500	5.9412	5.3050	5.4000	-6.087%	28,158	+124.259%
2019-07-12	5.6200	6.1784	5.5301	5.7500	+3.417%	53,641	+110.609%
2019-07-11	5.0800	5.8499	5.0590	5.5600	+9.449%	27,008	+117.806%
2019-07-10	4.8900	5.0800	4.8900	5.0800	+3.673%	7,639	+138.386%
2019-07-09	5.0000	5.0000	4.7300	4.9000	-1.408%	6,744	+147.143%
2019-07-08	4.7500	4.9850	4.7100	4.9700	+5.520%	16,111	+143.662%
2019-07-05	4.8400	4.9300	4.7000	4.7100	-4.656%	28,760	+157.113%
2019-07-03	4.9700	5.0799	4.9400	4.9400	-2.564%	9,396	+145.142%
2019-07-02	5.0000	5.0700	4.9800	5.0700	+1.603%	15,468	+138.856%
2019-07-01	5.0505	5.1000	4.9400	4.9900	+1.012%	11,804	+142.685%
2019-06-28	5.2000	5.2000	4.9300	4.9400	-4.078%	17,799	+145.142%
2019-06-27	5.1701	5.1789	5.1500	5.1500	0.000%	5,390	+135.146%
2019-06-26	5.5400	5.5400	5.1500	5.1500	+0.783%	6,390	+135.146%
2019-06-25	5.1500	5.2738	5.1100	5.1100	-0.777%	25,155	+136.986%
2019-06-24	5.5500	5.8200	5.1000	5.1500	-7.040%	26,105	+135.146%
2019-06-21	6.2200	6.2500	5.4900	5.5400	-5.942%	52,636	+118.592%
2019-06-20	5.8900	6.3000	5.8350	5.8900	-0.675%	76,025	+105.603%
2019-06-19	5.8337	6.0800	5.8337	5.9300	-0.670%	32,869	+104.216%
2019-06-18	5.7000	6.0000	5.5800	5.9700	+6.039%	76,163	+102.848%
2019-06-17	5.3900	5.6500	5.3500	5.6300	+5.234%	60,624	+115.098%
2019-06-14	5.0500	5.5245	4.9395	5.3500	+5.315%	15,062	+126.355%
2019-06-13	5.0900	5.0900	4.8700	5.0800	+2.626%	6,790	+138.386%
2019-06-12	4.9300	5.1000	4.8450	4.9500	+3.845%	14,896	+144.646%
2019-06-11	4.9400	4.9400	4.7600	4.7667	-2.720%	1,377	+154.054%
2019-06-10	4.9700	4.9756	4.8500	4.9000	+2.083%	10,854	+147.143%
2019-06-07	4.7000	4.9513	4.6900	4.8000	+2.345%	4,443	+152.292%
2019-06-06	5.0300	5.1197	4.5200	4.6900	-6.200%	24,761	+158.209%
2019-06-05	5.1500	5.2515	5.0000	5.0000	-2.913%	13,026	+142.200%
2019-06-04	5.2300	5.2799	5.1500	5.1500	-1.530%	18,747	+135.146%
2019-06-03	5.2800	5.4044	5.2300	5.2300	-1.876%	11,486	+131.549%
2019-05-31	5.4800	5.4800	5.2300	5.3300	-1.296%	33,559	+127.205%
2019-05-30	5.3200	5.4400	5.2100	5.4000	+3.250%	12,589	+124.259%
2019-05-29	5.2300	5.4000	5.2300	5.2300	-0.191%	9,684	+131.549%
2019-05-28	5.2700	5.5500	5.2300	5.2400	-0.569%	39,903	+131.107%
2019-05-24	5.4900	5.4900	5.2500	5.2700	-0.940%	5,829	+129.791%
2019-05-23	5.4900	5.6000	5.3200	5.3200	-2.385%	11,525	+127.632%
2019-05-22	5.4800	5.6150	5.3300	5.4500	+0.276%	14,713	+122.202%
2019-05-21	5.2900	5.4800	5.2600	5.4350	+1.589%	20,703	+122.815%
2019-05-20	5.2300	5.4000	5.2300	5.3500	+0.187%	17,344	+126.355%
2019-05-17	5.4000	5.4000	5.2300	5.3400	+1.521%	20,346	+126.779%
2019-05-16	5.3900	5.4700	5.2200	5.2600	+0.766%	9,872	+130.228%
2019-05-15	5.4400	5.4400	5.2000	5.2200	-0.571%	6,039	+131.992%
2019-05-14	5.2300	5.3500	5.2100	5.2500	+0.382%	12,338	+130.667%
2019-05-13	5.3400	5.7800	5.2000	5.2300	-0.381%	36,399	+131.549%
2019-05-10	5.3400	5.3500	5.2500	5.2500	0.000%	11,378	+130.667%
2019-05-09	5.3200	5.4000	5.2000	5.2500	-1.807%	31,546	+130.667%
2019-05-08	5.5200	5.5200	5.3000	5.3466	-0.989%	9,634	+126.499%
2019-05-07	5.3800	5.5500	5.3000	5.4000	+0.186%	20,427	+124.259%
2019-05-06	5.9600	5.9600	5.3000	5.3900	-0.185%	16,786	+124.675%
2019-05-03	5.2500	5.4500	5.2500	5.4000	+2.857%	42,636	+124.259%
2019-05-02	5.5000	5.5000	5.2500	5.2500	-2.778%	18,688	+130.667%
2019-05-01	5.4500	5.4500	5.2500	5.4000	+2.857%	24,906	+124.259%
2019-04-30	5.2500	5.3490	5.2200	5.2500	+0.500%	27,582	+130.667%
2019-04-29	5.2500	5.3000	5.2100	5.2239	-0.497%	28,756	+131.819%
2019-04-26	5.2500	5.3237	5.2500	5.2500	+0.386%	16,528	+130.667%
2019-04-25	5.2000	5.2982	5.2000	5.2298	-2.247%	15,773	+131.558%
2019-04-24	5.5400	5.5400	5.2500	5.3500	-4.463%	39,888	+126.355%
2019-04-23	5.3100	5.6500	5.3000	5.5999	+2.562%	50,375	+116.254%
2019-04-22	5.7500	5.7500	5.4000	5.4600	-0.727%	14,778	+121.795%
2019-04-18	5.5000	5.6500	5.3500	5.5000	+1.852%	66,965	+120.182%
2019-04-17	5.6000	5.6000	5.2944	5.4000	-0.735%	47,306	+124.259%
2019-04-16	5.4100	5.5000	5.0600	5.4400	0.000%	311,976	+122.610%

.dark-mode .kGQ2TM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGQ2TM{ color: #333333; background-color: white; border: 2px solid #333333; }EVSIEnvision Solar International, Inc. Common Stockstock NASDAQ

EVSI
Envision Solar International, Inc. Common Stock
stock NASDAQ