MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEOV — NeoVolta Inc. Common Stock
NasdaqNeoVolta Inc. Common Stock
$2.85
-0.11(-3.72%)
- O
- 2.97
- H
- 3.03
- L
- 2.83
- V
- 969.06K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.85
Period Return+25%
Period High$7.13
Period Low$1.36
Avg Daily Volume948.8K
Total Trading Days365
NEOV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.97 | $3.03 | $2.83 | $2.85 | $-0.11 | -3.72% | 969,059 | $2.90 | $2.83 $3.03 |
| Oct 5, 2026 | $3.07 | $3.10 | $2.90 | $2.96 | $-0.09 | -2.95% | 1,458,320 | $3.00 | $2.90 $3.10 |
| Oct 2, 2026 | $2.58 | $3.08 | $2.55 | $3.05 | +$0.53 | +21.03% | 2,989,294 | $2.88 | $2.55 $3.08 |
| Oct 1, 2026 | $2.60 | $2.62 | $2.46 | $2.52 | $-0.08 | -3.08% | 1,050,214 | $2.52 | $2.46 $2.62 |
| Sep 30, 2026 | $2.57 | $2.66 | $2.47 | $2.60 | +$0.06 | +2.36% | 1,614,105 | $2.58 | $2.47 $2.66 |
| Sep 29, 2026 | $2.29 | $2.58 | $2.29 | $2.54 | +$0.26 | +11.40% | 2,259,266 | $2.50 | $2.29 $2.58 |
| Sep 28, 2026 | $2.20 | $2.31 | $2.12 | $2.28 | +$0.09 | +4.11% | 1,427,193 | $2.23 | $2.12 $2.31 |
| Sep 25, 2026 | $2.39 | $2.43 | $2.14 | $2.19 | $-0.21 | -8.56% | 2,414,616 | $2.25 | $2.14 $2.43 |
| Sep 24, 2026 | $2.65 | $2.70 | $2.27 | $2.40 | $-0.78 | -24.45% | 4,588,008 | $2.43 | $2.27 $2.70 |
| Sep 23, 2026 | $3.40 | $3.44 | $3.15 | $3.17 | $-0.19 | -5.65% | 2,852,029 | $2.92 | $3.15 $3.44 |
| Sep 22, 2026 | $3.41 | $3.51 | $3.32 | $3.36 | $-0.04 | -1.18% | 952,006 | $3.41 | $3.32 $3.51 |
| Sep 21, 2026 | $3.44 | $3.63 | $3.36 | $3.40 | $-0.01 | -0.29% | 1,041,303 | $3.46 | $3.36 $3.63 |
| Sep 18, 2026 | $3.50 | $3.60 | $3.39 | $3.41 | $-0.08 | -2.29% | 1,453,399 | $3.45 | $3.39 $3.60 |
| Sep 17, 2026 | $3.58 | $3.64 | $3.45 | $3.49 | +$0.18 | +5.44% | 1,068,711 | $3.54 | $3.45 $3.64 |
| Sep 16, 2026 | $3.38 | $3.38 | $3.19 | $3.31 | +$0.01 | +0.30% | 999,324 | $3.28 | $3.19 $3.38 |
| Sep 15, 2026 | $3.52 | $3.57 | $3.25 | $3.30 | $-0.27 | -7.56% | 1,403,315 | $3.34 | $3.25 $3.57 |
| Sep 14, 2026 | $3.53 | $3.65 | $3.42 | $3.57 | $-0.11 | -2.99% | 1,189,231 | $3.55 | $3.42 $3.65 |
| Sep 11, 2026 | $3.76 | $3.82 | $3.61 | $3.68 | +$0.01 | +0.27% | 593,845 | $3.71 | $3.61 $3.82 |
| Sep 10, 2026 | $3.85 | $3.92 | $3.65 | $3.67 | $-0.24 | -6.14% | 871,932 | $3.78 | $3.65 $3.92 |
| Sep 9, 2026 | $3.84 | $4.09 | $3.84 | $3.91 | $-0.01 | -0.26% | 1,277,630 | $3.97 | $3.84 $4.09 |
| Sep 8, 2026 | $3.86 | $4.08 | $3.80 | $3.92 | +$0.06 | +1.55% | 1,249,893 | $3.95 | $3.80 $4.08 |
| Sep 4, 2026 | $3.83 | $3.88 | $3.68 | $3.86 | +$0.04 | +1.05% | 976,840 | $3.80 | $3.68 $3.88 |
| Sep 3, 2026 | $3.77 | $3.93 | $3.60 | $3.82 | +$0.04 | +1.06% | 1,329,104 | $3.79 | $3.60 $3.93 |
| Sep 2, 2026 | $3.66 | $3.85 | $3.55 | $3.78 | +$0.13 | +3.56% | 1,548,796 | $3.71 | $3.55 $3.85 |
| Sep 1, 2026 | $4.21 | $4.30 | $3.62 | $3.65 | $-0.59 | -13.92% | 3,679,838 | $3.90 | $3.62 $4.30 |
| Aug 31, 2026 | $3.85 | $4.35 | $3.82 | $4.24 | +$0.90 | +26.95% | 10,221,381 | $4.10 | $3.82 $4.35 |
| Aug 28, 2026 | $3.55 | $3.58 | $3.33 | $3.34 | $-0.21 | -5.92% | 452,663 | $3.43 | $3.33 $3.58 |
| Aug 27, 2026 | $3.53 | $3.69 | $3.46 | $3.55 | +$0.07 | +2.01% | 988,391 | $3.57 | $3.46 $3.69 |
| Aug 26, 2026 | $3.39 | $3.57 | $3.32 | $3.48 | +$0.09 | +2.65% | 883,062 | $3.48 | $3.32 $3.57 |
| Aug 25, 2026 | $3.19 | $3.51 | $3.17 | $3.39 | +$0.27 | +8.65% | 1,382,216 | $3.36 | $3.17 $3.51 |