SEV Quote, Trading Chart, Sevcon Inc.

home / stock / sev / sev quote

Stock Information
Company Name: Sevcon Inc.
Stock Symbol: SEV
Market: NASDAQ
Menu
SEV SEV Quote SEV Short SEV News SEV Articles SEV Message Board
Get SEV Alerts

News, Short Squeeze, Breakout and More Instantly...
SEV Quote
Last:$0.207
Change Percent:-4.73%
Open:$0.2168
Previous Close:$0.207
High:$0.225
Low:$0.207
Volume:2,442,048
Last Trade Date Time:07/20/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SEV Chart
Last Twenty Trading Days
Date:2023-07-20
Open:$0.2168
Close:$0.207
High:$0.225
Low:$0.207
Volume:2,442,048
Date:2023-07-19
Open:$0.2545
Close:$0.2258
High:$0.2545
Low:$0.21
Volume:10,988,166
Date:2023-07-18
Open:$0.333
Close:$0.3341
High:$0.345
Low:$0.325
Volume:2,305,779
Date:2023-07-17
Open:$0.3407
Close:$0.323
High:$0.3407
Low:$0.315
Volume:652,446
Date:2023-07-14
Open:$0.342
Close:$0.3265
High:$0.3606
Low:$0.322147
Volume:1,164,149
Date:2023-07-13
Open:$0.3357
Close:$0.3346
High:$0.3357
Low:$0.3111
Volume:1,362,002
Date:2023-07-12
Open:$0.33
Close:$0.3255
High:$0.34
Low:$0.3251
Volume:506,965
Date:2023-07-11
Open:$0.3246
Close:$0.33
High:$0.343
Low:$0.32
Volume:913,949
Date:2023-07-10
Open:$0.327
Close:$0.3286
High:$0.344
Low:$0.3247
Volume:955,546
Date:2023-07-07
Open:$0.33
Close:$0.3369
High:$0.3466
Low:$0.3095
Volume:2,390,727
Date:2023-07-06
Open:$0.3095
Close:$0.3172
High:$0.32
Low:$0.3
Volume:671,331
Date:2023-07-05
Open:$0.334
Close:$0.3216
High:$0.334
Low:$0.309
Volume:1,222,873
Date:2023-07-04
Open:$0.2971
Close:$0.291
High:$0.3237
Low:$0.2963
Volume:1,504,442
Date:2023-07-03
Open:$0.2971
Close:$0.3161
High:$0.3237
Low:$0.2963
Volume:1,504,442
Date:2023-06-30
Open:$0.28
Close:$0.291
High:$0.3198
Low:$0.28
Volume:1,869,022
Date:2023-06-29
Open:$0.2899
Close:$0.2832
High:$0.2932
Low:$0.2798
Volume:712,903
Date:2023-06-28
Open:$0.28
Close:$0.2843
High:$0.284999
Low:$0.272
Volume:582,293
Date:2023-06-27
Open:$0.2874
Close:$0.2784
High:$0.294999
Low:$0.2782
Volume:872,730
Date:2023-06-26
Open:$0.28
Close:$0.287009
High:$0.3
Low:$0.271
Volume:1,271,546
Date:2023-06-23
Open:$0.2655
Close:$0.2753
High:$0.279999
Low:$0.26
Volume:988,892