NeoVolta Inc. (NEOV)
NASDAQ: NEOV · Real-Time Price · USD
3.100
-0.250 (-7.46%)
May 12, 2025, 4:00 PM - Market closed
NeoVolta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.41 | 3.41 | 3.04 | 3.10 | 3.10 | -7.46% | 190,120 |
| May 9, 2025 | 3.42 | 3.50 | 3.26 | 3.35 | 3.35 | -0.59% | 127,892 |
| May 8, 2025 | 3.21 | 3.42 | 3.20 | 3.37 | 3.37 | 5.64% | 177,019 |
| May 7, 2025 | 3.36 | 3.37 | 3.09 | 3.19 | 3.19 | -5.06% | 264,845 |
| May 6, 2025 | 3.38 | 3.47 | 3.25 | 3.36 | 3.36 | 0.60% | 216,327 |
| May 5, 2025 | 3.47 | 3.50 | 3.33 | 3.34 | 3.34 | -2.34% | 162,366 |
| May 2, 2025 | 3.56 | 3.64 | 2.81 | 3.42 | 3.42 | -3.93% | 459,022 |
| May 1, 2025 | 3.42 | 3.68 | 3.30 | 3.56 | 3.56 | 6.59% | 448,688 |
| Apr 30, 2025 | 3.10 | 3.74 | 2.85 | 3.34 | 3.34 | 7.05% | 587,667 |
| Apr 29, 2025 | 2.81 | 3.20 | 2.68 | 3.12 | 3.12 | 15.99% | 368,550 |
| Apr 28, 2025 | 2.80 | 2.80 | 2.61 | 2.69 | 2.69 | 0.19% | 190,880 |
| Apr 25, 2025 | 2.38 | 2.82 | 2.34 | 2.69 | 2.69 | 17.76% | 797,985 |
| Apr 24, 2025 | 2.18 | 2.44 | 2.18 | 2.28 | 2.28 | 4.11% | 86,681 |
| Apr 23, 2025 | 2.12 | 2.30 | 2.09 | 2.19 | 2.19 | 6.31% | 110,027 |
| Apr 22, 2025 | 2.00 | 2.14 | 1.91 | 2.06 | 2.06 | 6.74% | 102,535 |
| Apr 21, 2025 | 2.10 | 2.12 | 1.88 | 1.93 | 1.93 | -8.96% | 80,796 |
| Apr 17, 2025 | 2.05 | 2.19 | 2.05 | 2.12 | 2.12 | 1.92% | 60,183 |
| Apr 16, 2025 | 2.10 | 2.18 | 1.98 | 2.08 | 2.08 | -2.80% | 75,753 |
| Apr 15, 2025 | 2.15 | 2.21 | 2.07 | 2.14 | 2.14 | -1.38% | 94,218 |
| Apr 14, 2025 | 2.21 | 2.26 | 2.03 | 2.17 | 2.17 | 0.46% | 80,049 |
| Apr 11, 2025 | 2.08 | 2.21 | 2.01 | 2.16 | 2.16 | 3.35% | 118,929 |
| Apr 10, 2025 | 2.13 | 2.29 | 1.98 | 2.09 | 2.09 | -1.65% | 204,995 |
| Apr 9, 2025 | 1.86 | 2.19 | 1.80 | 2.13 | 2.13 | 14.25% | 243,788 |
| Apr 8, 2025 | 2.04 | 2.15 | 1.86 | 1.86 | 1.86 | -6.53% | 103,330 |
| Apr 7, 2025 | 1.92 | 2.11 | 1.82 | 1.99 | 1.99 | -3.16% | 126,731 |
| Apr 4, 2025 | 1.90 | 2.20 | 1.89 | 2.06 | 2.06 | 1.73% | 230,505 |
| Apr 3, 2025 | 2.01 | 2.25 | 1.85 | 2.02 | 2.02 | -5.16% | 202,837 |
| Apr 2, 2025 | 2.19 | 2.36 | 2.07 | 2.13 | 2.13 | -5.75% | 155,671 |
| Apr 1, 2025 | 2.17 | 2.30 | 2.05 | 2.26 | 2.26 | 4.15% | 128,375 |
| Mar 31, 2025 | 2.26 | 2.36 | 2.15 | 2.17 | 2.17 | -6.87% | 156,913 |
| Mar 28, 2025 | 2.41 | 2.55 | 2.32 | 2.33 | 2.33 | -4.51% | 121,334 |
| Mar 27, 2025 | 2.70 | 2.72 | 2.36 | 2.44 | 2.44 | 4.72% | 416,593 |
| Mar 26, 2025 | 2.49 | 2.69 | 2.32 | 2.33 | 2.33 | -6.43% | 86,412 |
| Mar 25, 2025 | 2.72 | 2.73 | 2.43 | 2.49 | 2.49 | -7.09% | 109,329 |
| Mar 24, 2025 | 2.66 | 2.77 | 2.61 | 2.68 | 2.68 | 1.90% | 98,547 |
| Mar 21, 2025 | 2.51 | 2.63 | 2.42 | 2.63 | 2.63 | 3.54% | 131,371 |
| Mar 20, 2025 | 2.46 | 2.80 | 2.42 | 2.54 | 2.54 | 0.79% | 135,081 |
| Mar 19, 2025 | 2.59 | 2.68 | 2.43 | 2.52 | 2.52 | -3.08% | 97,647 |
| Mar 18, 2025 | 2.65 | 2.80 | 1.84 | 2.60 | 2.60 | -2.99% | 639,416 |
| Mar 17, 2025 | 2.41 | 2.72 | 2.38 | 2.68 | 2.68 | 12.13% | 474,468 |
| Mar 14, 2025 | 2.39 | 2.50 | 2.31 | 2.39 | 2.39 | 0.42% | 175,085 |
| Mar 13, 2025 | 2.64 | 2.80 | 2.35 | 2.38 | 2.38 | -9.16% | 236,426 |
| Mar 12, 2025 | 2.62 | 2.87 | 2.58 | 2.62 | 2.62 | -1.13% | 302,921 |
| Mar 11, 2025 | 2.76 | 2.87 | 2.54 | 2.65 | 2.65 | -4.33% | 181,648 |
| Mar 10, 2025 | 2.88 | 3.00 | 2.65 | 2.77 | 2.77 | -5.14% | 161,914 |
| Mar 7, 2025 | 3.09 | 3.21 | 2.81 | 2.92 | 2.92 | -6.71% | 146,591 |
| Mar 6, 2025 | 3.13 | 3.29 | 3.06 | 3.13 | 3.13 | 0.32% | 271,332 |
| Mar 5, 2025 | 2.81 | 3.20 | 2.81 | 3.12 | 3.12 | 11.63% | 243,624 |
| Mar 4, 2025 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | -9.69% | 694,139 |
| Mar 3, 2025 | 3.72 | 3.79 | 3.07 | 3.10 | 3.10 | -16.12% | 362,654 |