Beam Global (EVSI) Historical Stock Data

Historical Data

In the past 30 trading days, EVSI is up 1.74% a day on average. There have been 19 days where Beam Global closed green and 11 days where EVSI closed red.

DateOpenCloseChangeLowHighVolume
2021-01-2858.5659.51↑$0.95 (1.62%)56.2860.84369.93K
2021-01-2760.0058.23↓$1.77 (-2.95%)56.6263.32539.11K
2021-01-2661.7063.40↑$1.70 (2.76%)60.0064.80497.76K
2021-01-2563.7859.01↓$4.77 (-7.48%)56.5965.13773.41K
2021-01-2264.2665.79↑$1.53 (2.38%)62.8066.32493.79K
2021-01-2161.7366.00↑$4.27 (6.92%)60.7566.14503.10K
2021-01-2062.0061.58↓$0.42 (-0.68%)60.8164.68659.84K
2021-01-1962.9761.55↓$1.42 (-2.26%)60.2364.91446.76K
2021-01-1565.2560.71↓$4.54 (-6.96%)60.0465.990.99M
2021-01-1472.9967.29↓$5.70 (-7.81%)65.0772.99706.55K
2021-01-1370.3469.75↓$0.59 (-0.84%)68.5172.00420.25K
2021-01-1271.5070.33↓$1.17 (-1.64%)68.2674.12505.08K
2021-01-1167.6271.14↑$3.52 (5.21%)66.5175.50689.12K
2021-01-0871.4170.10↓$1.31 (-1.83%)66.6472.37771K
2021-01-0766.3067.01↑$0.71 (1.07%)64.0068.44760.06K
2021-01-0656.9160.17↑$3.26 (5.73%)56.2865.001.29M
2021-01-0552.1355.90↑$3.77 (7.23%)50.5558.08850.46K
2021-01-0471.3555.81↓$15.54 (-21.78%)49.0872.002.86M
2020-12-3168.0173.78↑$5.77 (8.48%)65.0675.901.24M
2020-12-3069.0067.95↓$1.05 (-1.52%)67.2575.441.87M
2020-12-2967.0968.14↑$1.05 (1.57%)57.9868.141.14M
2020-12-2858.7365.99↑$7.26 (12.36%)58.0069.681.48M
2020-12-2453.0055.31↑$2.31 (4.36%)51.8055.84327.46K
2020-12-2350.3652.69↑$2.34 (4.64%)48.3052.75535.79K
2020-12-2250.1250.13↑$0.01 (0.02%)46.1152.031.04M
2020-12-2144.7350.40↑$5.67 (12.67%)42.3051.871.34M
2020-12-1839.3144.35↑$5.04 (12.82%)38.7944.351.33M
2020-12-1739.0039.12↑$0.12 (0.31%)37.4240.69488.27K
2020-12-1637.5239.15↑$1.63 (4.34%)35.1939.76692.25K
2020-12-1533.7538.30↑$4.55 (13.48%)33.4038.87761.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.