NeoVolta Inc. - Common Stock (NEOV)
5.7200
+0.5000 (9.58%)
NASDAQ · Last Trade: Oct 7th, 11:27 PM EDT
Historical Prices For NeoVolta Inc. - Common Stock (NEOV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/07/2025 | 5.33 | 5.73 | 5.16 | 5.72 | 716,122 | 5.72 |
| 10/06/2025 | 4.87 | 5.33 | 4.85 | 5.22 | 370,073 | 5.22 |
| 10/03/2025 | 4.85 | 4.87 | 4.65 | 4.87 | 147,310 | 4.87 |
| 10/02/2025 | 4.92 | 5.00 | 4.76 | 4.86 | 246,104 | 4.86 |
| 10/01/2025 | 4.51 | 5.05 | 4.48 | 4.83 | 362,278 | 4.83 |
| 9/30/2025 | 4.67 | 4.84 | 4.21 | 4.46 | 320,610 | 4.46 |
| 9/29/2025 | 4.61 | 4.92 | 4.53 | 4.55 | 148,922 | 4.55 |
| 9/26/2025 | 5.00 | 5.10 | 4.40 | 4.51 | 182,723 | 4.51 |
| 9/25/2025 | 5.55 | 5.57 | 4.96 | 4.98 | 269,207 | 4.98 |
| 9/24/2025 | 5.47 | 5.58 | 5.13 | 5.55 | 239,171 | 5.55 |
| 9/23/2025 | 5.57 | 5.58 | 5.35 | 5.47 | 230,367 | 5.47 |
| 9/22/2025 | 5.71 | 5.73 | 5.30 | 5.46 | 342,441 | 5.46 |
| 9/19/2025 | 5.26 | 5.79 | 5.23 | 5.71 | 672,515 | 5.71 |
| 9/18/2025 | 5.10 | 5.25 | 5.01 | 5.21 | 757,520 | 5.21 |
| 9/17/2025 | 5.10 | 5.15 | 4.93 | 4.98 | 207,812 | 4.98 |
| 9/16/2025 | 5.25 | 5.29 | 4.85 | 5.03 | 288,279 | 5.03 |
| 9/15/2025 | 5.13 | 5.41 | 5.05 | 5.20 | 567,930 | 5.20 |
| 9/12/2025 | 4.93 | 5.10 | 4.76 | 4.87 | 313,702 | 4.87 |
| 9/11/2025 | 4.63 | 5.03 | 4.62 | 4.92 | 687,871 | 4.92 |
| 9/10/2025 | 4.15 | 4.55 | 4.01 | 4.51 | 599,974 | 4.51 |
| 9/09/2025 | 3.90 | 4.37 | 3.90 | 4.18 | 334,504 | 4.18 |
| 9/08/2025 | 3.86 | 3.97 | 3.67 | 3.88 | 268,906 | 3.88 |
| 9/05/2025 | 3.52 | 3.78 | 3.46 | 3.77 | 140,474 | 3.77 |
| 9/04/2025 | 3.56 | 3.62 | 3.40 | 3.50 | 135,360 | 3.50 |
| 9/03/2025 | 3.60 | 3.86 | 3.50 | 3.56 | 114,968 | 3.56 |
| 9/02/2025 | 3.45 | 3.63 | 3.43 | 3.52 | 246,301 | 3.52 |
| 8/29/2025 | 3.53 | 3.67 | 3.40 | 3.59 | 93,278 | 3.59 |
| 8/28/2025 | 3.49 | 3.68 | 3.40 | 3.57 | 104,584 | 3.57 |
| 8/27/2025 | 3.77 | 3.89 | 3.46 | 3.50 | 161,324 | 3.50 |
| 8/26/2025 | 3.63 | 3.88 | 3.53 | 3.77 | 139,276 | 3.77 |
| 8/25/2025 | 3.88 | 4.16 | 3.60 | 3.62 | 147,948 | 3.62 |
| 8/22/2025 | 3.55 | 3.86 | 3.51 | 3.84 | 90,785 | 3.84 |
| 8/21/2025 | 3.61 | 3.78 | 3.54 | 3.60 | 116,805 | 3.60 |
| 8/20/2025 | 3.85 | 3.97 | 3.66 | 3.71 | 215,830 | 3.71 |
| 8/19/2025 | 3.93 | 4.06 | 3.81 | 3.93 | 83,665 | 3.93 |
| 8/18/2025 | 4.34 | 4.39 | 3.76 | 3.93 | 234,779 | 3.93 |
| 8/15/2025 | 3.77 | 4.37 | 3.70 | 4.22 | 419,299 | 4.22 |
| 8/14/2025 | 4.08 | 4.25 | 3.55 | 3.64 | 307,121 | 3.64 |
| 8/13/2025 | 4.73 | 4.88 | 4.03 | 4.09 | 268,687 | 4.09 |
| 8/12/2025 | 5.02 | 5.11 | 4.70 | 4.72 | 145,221 | 4.72 |
| 8/11/2025 | 4.94 | 5.20 | 4.41 | 4.85 | 174,484 | 4.85 |
| 8/08/2025 | 5.28 | 5.38 | 4.92 | 4.92 | 128,049 | 4.92 |
| 8/07/2025 | 5.15 | 5.30 | 5.05 | 5.28 | 168,692 | 5.28 |
| 8/06/2025 | 5.06 | 5.35 | 4.99 | 5.05 | 150,271 | 5.05 |
| 8/05/2025 | 4.86 | 5.13 | 4.86 | 5.07 | 121,913 | 5.07 |
| 8/04/2025 | 5.10 | 5.19 | 4.72 | 4.86 | 280,225 | 4.86 |
| 8/01/2025 | 4.70 | 5.04 | 4.55 | 5.01 | 122,974 | 5.01 |
| 7/31/2025 | 4.83 | 5.05 | 4.71 | 4.74 | 104,376 | 4.74 |
| 7/30/2025 | 5.06 | 5.24 | 4.80 | 4.84 | 142,313 | 4.84 |
| 7/29/2025 | 4.99 | 5.15 | 4.59 | 5.06 | 458,340 | 5.06 |
| 7/28/2025 | 4.79 | 5.16 | 4.78 | 5.01 | 225,844 | 5.01 |
| 7/25/2025 | 5.69 | 5.69 | 4.71 | 4.77 | 521,171 | 4.77 |
| 7/24/2025 | 5.05 | 5.49 | 5.03 | 5.24 | 695,884 | 5.24 |
| 7/23/2025 | 5.28 | 5.50 | 4.64 | 4.96 | 1,117,677 | 4.96 |
| 7/22/2025 | 4.53 | 5.07 | 4.48 | 4.87 | 388,537 | 4.87 |
| 7/21/2025 | 4.60 | 4.90 | 4.42 | 4.47 | 103,560 | 4.47 |
| 7/18/2025 | 4.52 | 4.66 | 4.27 | 4.56 | 260,518 | 4.56 |
| 7/17/2025 | 4.65 | 4.90 | 4.25 | 4.38 | 263,387 | 4.38 |
| 7/16/2025 | 4.64 | 5.01 | 4.20 | 4.56 | 369,709 | 4.56 |
| 7/15/2025 | 4.55 | 4.64 | 4.38 | 4.56 | 179,436 | 4.56 |
| 7/14/2025 | 4.51 | 4.69 | 4.31 | 4.55 | 179,313 | 4.55 |
| 7/11/2025 | 4.75 | 4.75 | 4.16 | 4.54 | 441,113 | 4.54 |
| 7/10/2025 | 4.22 | 4.61 | 4.01 | 4.55 | 384,910 | 4.55 |
| 7/09/2025 | 3.72 | 4.10 | 3.67 | 4.10 | 265,482 | 4.10 |
| 7/08/2025 | 3.46 | 3.67 | 3.38 | 3.65 | 214,553 | 3.65 |