NeoVolta Inc NEOV
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,52-0,08 (-3,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,52 | -3,08 % | $2,60 | $2,62 | $2,46 | 1,05M |
| 2026-09-30 | $2,60 | +2,36 % | $2,57 | $2,66 | $2,46 | 1,61M |
| 2026-09-29 | $2,54 | +11,40 % | $2,29 | $2,58 | $2,29 | 2,25M |
| 2026-09-28 | $2,28 | +4,11 % | $2,20 | $2,31 | $2,12 | 1,43M |
| 2026-09-25 | $2,19 | -8,56 % | $2,39 | $2,43 | $2,14 | 2,41M |
| 2026-09-24 | $2,39 | -24,45 % | $2,65 | $2,70 | $2,27 | 4,59M |
| 2026-09-23 | $3,17 | -5,65 % | $3,40 | $3,44 | $3,15 | 2,85M |
| 2026-09-22 | $3,36 | -1,18 % | $3,41 | $3,51 | $3,32 | 946,80K |
| 2026-09-21 | $3,40 | -0,29 % | $3,44 | $3,63 | $3,36 | 1,04M |
| 2026-09-18 | $3,41 | -2,29 % | $3,50 | $3,60 | $3,38 | 1,45M |
| 2026-09-17 | $3,49 | +5,44 % | $3,58 | $3,64 | $3,45 | 1,07M |
| 2026-09-16 | $3,31 | +0,30 % | $3,38 | $3,38 | $3,19 | 994,80K |
| 2026-09-15 | $3,30 | -7,56 % | $3,52 | $3,57 | $3,25 | 1,40M |
| 2026-09-14 | $3,57 | -2,99 % | $3,53 | $3,65 | $3,42 | 1,19M |
| 2026-09-11 | $3,68 | +0,27 % | $3,76 | $3,82 | $3,61 | 593,80K |
| 2026-09-10 | $3,67 | -6,14 % | $3,85 | $3,92 | $3,65 | 865,70K |
| 2026-09-09 | $3,91 | -0,26 % | $3,84 | $4,09 | $3,84 | 1,28M |
| 2026-09-08 | $3,92 | +1,55 % | $3,86 | $4,08 | $3,80 | 1,25M |
| 2026-09-04 | $3,86 | +1,05 % | $3,83 | $3,88 | $3,67 | 974,00K |
| 2026-09-03 | $3,82 | +1,06 % | $3,77 | $3,93 | $3,60 | 1,33M |
| 2026-09-02 | $3,78 | +3,56 % | $3,66 | $3,85 | $3,55 | 1,55M |
| 2026-09-01 | $3,65 | -13,92 % | $4,21 | $4,30 | $3,62 | 3,68M |
| 2026-08-31 | $4,24 | +26,95 % | $3,85 | $4,35 | $3,82 | 10,22M |
| 2026-08-28 | $3,34 | -5,92 % | $3,55 | $3,58 | $3,33 | 452,60K |
| 2026-08-27 | $3,55 | +2,01 % | $3,53 | $3,69 | $3,46 | 986,20K |
| 2026-08-26 | $3,48 | +2,65 % | $3,39 | $3,57 | $3,32 | 881,60K |
| 2026-08-25 | $3,39 | +8,65 % | $3,19 | $3,51 | $3,17 | 1,38M |
| 2026-08-24 | $3,12 | -6,59 % | $3,33 | $3,33 | $3,06 | 812,30K |
| 2026-08-21 | $3,34 | -2,91 % | $3,46 | $3,58 | $3,29 | 1,06M |
| 2026-08-20 | $3,44 | +2,99 % | $3,26 | $3,44 | $2,95 | 1,74M |
| 2026-08-19 | $3,34 | -2,48 % | $3,44 | $3,48 | $3,22 | 1,02M |
| 2026-08-18 | $3,42 | -5,91 % | $3,54 | $3,59 | $3,29 | 1,45M |
| 2026-08-17 | $3,64 | +0,28 % | $3,61 | $3,75 | $3,49 | 1,58M |
| 2026-08-14 | $3,63 | +5,52 % | $3,47 | $3,69 | $3,38 | 1,57M |
| 2026-08-13 | $3,44 | +2,99 % | $3,35 | $3,66 | $3,35 | 2,26M |
| 2026-08-12 | $3,34 | +3,09 % | $3,30 | $3,43 | $3,18 | 2,62M |
| 2026-08-11 | $3,24 | +16,55 % | $2,76 | $3,24 | $2,53 | 4,79M |
| 2026-08-10 | $2,78 | -1,94 % | $2,85 | $2,90 | $2,74 | 647,50K |
| 2026-08-07 | $2,84 | +0,53 % | $2,85 | $2,88 | $2,73 | 742,80K |
| 2026-08-06 | $2,82 | -1,74 % | $2,77 | $2,95 | $2,67 | 2,68M |
| 2026-08-05 | $2,87 | +13,44 % | $2,70 | $2,97 | $2,64 | 3,50M |
| 2026-08-04 | $2,53 | +2,43 % | $2,48 | $2,64 | $2,41 | 1,15M |
| 2026-08-03 | $2,47 | +17,06 % | $2,20 | $2,47 | $2,13 | 1,11M |
| 2026-07-31 | $2,11 | -0,94 % | $2,19 | $2,19 | $2,07 | 488,70K |
| 2026-07-30 | $2,13 | +8,12 % | $1,98 | $2,15 | $1,97 | 958,80K |
| 2026-07-29 | $1,97 | -1,99 % | $2,10 | $2,10 | $1,94 | 988,70K |
| 2026-07-28 | $2,01 | -7,80 % | $2,15 | $2,16 | $1,95 | 1,67M |
| 2026-07-27 | $2,18 | +1,40 % | $2,20 | $2,25 | $2,11 | 620,20K |
| 2026-07-24 | $2,15 | -4,02 % | $2,25 | $2,33 | $2,14 | 900,20K |
| 2026-07-23 | $2,24 | -4,88 % | $2,30 | $2,39 | $2,23 | 755,60K |
| 2026-07-22 | $2,36 | +1,95 % | $2,29 | $2,45 | $2,28 | 1,00M |
| 2026-07-21 | $2,31 | +2,21 % | $2,29 | $2,34 | $2,24 | 867,60K |
| 2026-07-20 | $2,26 | +7,11 % | $2,14 | $2,31 | $2,11 | 1,07M |
| 2026-07-17 | $2,11 | -0,47 % | $2,06 | $2,18 | $2,03 | 1,05M |
| 2026-07-16 | $2,12 | -7,02 % | $2,23 | $2,24 | $2,10 | 1,15M |
| 2026-07-15 | $2,28 | +1,79 % | $2,24 | $2,28 | $2,14 | 1,12M |
| 2026-07-14 | $2,24 | +0,90 % | $2,27 | $2,36 | $2,21 | 633,20K |
| 2026-07-13 | $2,22 | -5,53 % | $2,32 | $2,40 | $2,16 | 1,20M |
| 2026-07-10 | $2,35 | -4,08 % | $2,45 | $2,49 | $2,31 | 1,01M |
| 2026-07-09 | $2,45 | -0,41 % | $2,46 | $2,58 | $2,40 | 1,21M |
| 2026-07-08 | $2,46 | +2,07 % | $2,36 | $2,50 | $2,28 | 1,43M |
| 2026-07-07 | $2,41 | -11,40 % | $2,63 | $2,73 | $2,40 | 2,13M |
| 2026-07-06 | $2,72 | +9,24 % | $2,52 | $2,77 | $2,46 | 2,39M |
| 2026-07-02 | $2,49 | -10,43 % | $2,80 | $2,90 | $2,44 | 2,22M |
| 2026-07-01 | $2,78 | -11,75 % | $2,93 | $3,06 | $2,67 | 4,54M |
| 2026-06-30 | $3,15 | +34,04 % | $2,41 | $3,28 | $2,38 | 9,19M |
| 2026-06-29 | $2,35 | +13,53 % | $2,15 | $2,46 | $2,11 | 3,43M |
| 2026-06-26 | $2,07 | +8,38 % | $1,93 | $2,24 | $1,93 | 3,73M |
| 2026-06-25 | $1,91 | -6,37 % | $2,05 | $2,15 | $1,85 | 1,73M |
| 2026-06-24 | $2,04 | -4,67 % | $2,17 | $2,17 | $1,97 | 1,73M |
| 2026-06-23 | $2,14 | -9,70 % | $2,21 | $2,34 | $2,12 | 2,48M |
| 2026-06-22 | $2,37 | -14,75 % | $2,79 | $2,92 | $2,31 | 6,97M |
| 2026-06-18 | $2,78 | +31,13 % | $2,23 | $2,92 | $2,10 | 17,50M |
| 2026-06-17 | $2,12 | +23,98 % | $1,96 | $2,23 | $1,78 | 39,88M |
| 2026-06-16 | $1,71 | -3,93 % | $1,80 | $1,81 | $1,68 | 741,60K |
| 2026-06-15 | $1,78 | 0,00 % | $1,93 | $2,00 | $1,78 | 685,40K |
| 2026-06-12 | $1,78 | -1,66 % | $1,83 | $1,86 | $1,75 | 616,10K |
| 2026-06-11 | $1,81 | -6,70 % | $1,92 | $1,92 | $1,80 | 1,14M |
| 2026-06-10 | $1,94 | -2,02 % | $1,98 | $2,06 | $1,93 | 695,70K |
| 2026-06-09 | $1,98 | +0,51 % | $1,95 | $2,17 | $1,95 | 1,21M |
| 2026-06-08 | $1,97 | +0,51 % | $1,95 | $1,99 | $1,88 | 661,90K |
| 2026-06-05 | $1,96 | -2,97 % | $2,01 | $2,05 | $1,89 | 998,50K |
| 2026-06-04 | $2,02 | +3,59 % | $1,90 | $2,02 | $1,86 | 862,10K |
| 2026-06-03 | $1,95 | -7,14 % | $2,20 | $2,21 | $1,94 | 1,86M |
| 2026-06-02 | $2,10 | +6,06 % | $2,08 | $2,14 | $1,99 | 1,46M |
| 2026-06-01 | $1,98 | +1,54 % | $2,00 | $2,07 | $1,90 | 1,38M |
| 2026-05-29 | $1,95 | -2,50 % | $2,01 | $2,04 | $1,87 | 1,59M |
| 2026-05-28 | $2,00 | -22,48 % | $2,28 | $2,28 | $1,82 | 5,76M |
| 2026-05-27 | $2,58 | -6,52 % | $2,73 | $2,90 | $2,46 | 945,10K |
| 2026-05-26 | $2,76 | -10,10 % | $3,07 | $3,09 | $2,62 | 797,20K |