NASDAQ:NEOV | Historical Stock Price | NeoVolta Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.07$1.74$2.83$4.61$7.512020-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.36$4.3637,900——
2020-12-30$4.32$4.3261,100——
2020-12-29$4.31$4.3123,500——
2020-12-28$4.27$4.2734,600——
2020-12-24$4.25$4.2511,400——
2020-12-23$4.24$4.2456,600——
2020-12-22$4.20$4.2065,900——
2020-12-21$4.05$4.0597,600——
2020-12-18$4.01$4.01155,500——
2020-12-17$3.88$3.8881,100——
2020-12-16$3.68$3.6842,800——
2020-12-15$3.67$3.6738,700——
2020-12-14$3.59$3.5929,700——
2020-12-11$3.68$3.6820,900——
2020-12-10$3.65$3.6534,900——
2020-12-09$3.55$3.5542,800——
2020-12-08$3.62$3.6238,900——
2020-12-07$3.56$3.5658,300——
2020-12-04$3.63$3.6322,900——
2020-12-03$3.60$3.6019,800——
2020-12-02$3.51$3.5136,400——
2020-12-01$3.41$3.4123,100——
2020-11-30$3.60$3.6053,600——
2020-11-27$3.17$3.1768,600——
2020-11-25$3.41$3.4161,000——
2020-11-24$3.62$3.6221,900——
2020-11-23$3.68$3.6816,800——
2020-11-20$3.63$3.6342,700——
2020-11-19$3.58$3.5843,300——
2020-11-18$3.71$3.7128,900——
2020-11-17$3.70$3.7019,800——
2020-11-16$3.80$3.808,200——
2020-11-13$3.89$3.8914,400——
2020-11-12$3.87$3.8726,200——
2020-11-11$3.88$3.8838,200——
2020-11-10$3.79$3.7957,200——
2020-11-09$3.86$3.8637,400——
2020-11-06$3.79$3.7914,800——
2020-11-05$3.70$3.7024,500——
2020-11-04$3.79$3.7944,400——
2020-11-03$3.69$3.69105,800——
2020-11-02$3.70$3.7059,300——
2020-10-30$3.85$3.8544,300——
2020-10-29$4.01$4.0131,000——
2020-10-28$4.03$4.0369,400——
2020-10-27$4.03$4.0347,800——
2020-10-26$4.02$4.0235,600——
2020-10-23$4.04$4.0424,700——
2020-10-22$4.04$4.0437,000——
2020-10-21$4.00$4.0038,100——
2020-10-20$3.96$3.9637,900——
2020-10-19$3.93$3.9348,100——
2020-10-16$3.85$3.8571,700——
2020-10-15$3.67$3.6784,100——
2020-10-14$3.80$3.8042,300——
2020-10-13$3.83$3.8337,300——
2020-10-12$3.78$3.7843,500——
2020-10-09$3.88$3.88103,100——
2020-10-08$3.78$3.7856,200——
2020-10-07$3.78$3.7848,600——
2020-10-06$3.75$3.7550,000——
2020-10-05$3.74$3.7454,100——
2020-10-02$3.86$3.8695,000——
2020-10-01$4.04$4.0456,400——
2020-09-30$4.02$4.0255,300——
2020-09-29$3.89$3.89135,900——
2020-09-28$3.75$3.7571,100——
2020-09-25$3.90$3.9084,600——
2020-09-24$3.89$3.8994,800——
2020-09-23$4.04$4.0453,700——
2020-09-22$4.00$4.0028,200——
2020-09-21$3.95$3.9522,000——
2020-09-18$3.99$3.9993,100——
2020-09-17$3.85$3.85111,400——
2020-09-16$3.90$3.9089,200——
2020-09-15$3.86$3.8682,100——
2020-09-14$3.82$3.82126,400——
2020-09-11$3.87$3.8649,100——
2020-09-10$3.85$3.8571,300——
2020-09-09$3.83$3.8387,300——
2020-09-08$3.78$3.78177,700——
2020-09-04$3.77$3.77264,300——
2020-09-03$3.72$3.72140,900——
2020-09-02$3.65$3.65108,800——
2020-09-01$3.61$3.61110,500——
2020-08-31$3.49$3.49141,200——
2020-08-28$3.48$3.4889,900——
2020-08-27$3.49$3.4997,600——
2020-08-26$3.48$3.48115,800——
2020-08-25$3.44$3.4491,300——
2020-08-24$3.40$3.4086,900——
2020-08-21$3.36$3.36109,100——
2020-08-20$3.31$3.3154,300——
2020-08-19$3.30$3.2985,800——
2020-08-18$3.28$3.2891,200——
2020-08-17$3.25$3.2561,800——
2020-08-14$3.23$3.23154,800——
2020-08-13$3.18$3.18385,300——
2020-08-12$3.06$3.06230,200——
2020-08-11$2.94$2.9431,600——
2020-08-10$2.92$2.9216,100——
2020-08-07$2.89$2.8914,700——
2020-08-06$2.88$2.8816,900——
2020-08-05$2.86$2.8623,400——
2020-08-04$2.85$2.8549,200——
2020-08-03$2.82$2.8235,000——
2020-07-31$2.80$2.8036,800——
2020-07-30$2.78$2.7848,800——
2020-07-29$2.77$2.77113,600——
2020-07-28$2.73$2.7392,100——
2020-07-27$2.70$2.7029,500——
2020-07-24$2.66$2.6629,800——
2020-07-23$2.62$2.6270,200——
2020-07-22$2.62$2.6254,400——
2020-07-21$2.60$2.6097,400——
2020-07-20$2.57$2.5749,100——
2020-07-17$2.55$2.5581,200——
2020-07-16$2.52$2.5253,700——
2020-07-15$2.49$2.4993,000——
2020-07-14$2.46$2.4689,200——
2020-07-13$2.44$2.4448,200——
2020-07-10$2.45$2.4531,000——
2020-07-09$2.44$2.4485,400——
2020-07-08$2.40$2.4053,900——
2020-07-07$2.38$2.3876,400——
2020-07-06$2.35$2.3566,100——
2020-07-02$2.33$2.3340,300——
2020-07-01$2.29$2.2936,200——
2020-06-30$2.27$2.2728,000——
2020-06-29$2.26$2.2644,000——
2020-06-26$2.23$2.2334,600——
2020-06-25$2.20$2.2028,800——
2020-06-24$2.20$2.2057,800——
2020-06-23$2.18$2.1866,900——
2020-06-22$2.17$2.1744,200——
2020-06-19$2.15$2.1562,100——
2020-06-18$2.12$2.1254,500——
2020-06-17$2.09$2.0934,700——
2020-06-16$2.06$2.0615,600——
2020-06-15$2.04$2.0424,400——
2020-06-12$2.00$2.0076,000——
2020-06-11$1.97$1.9719,700——
2020-06-10$2.01$2.0124,700——
2020-06-09$2.02$2.0236,000——
2020-06-08$2.03$2.0332,200——
2020-06-05$2.02$2.02111,700——
2020-06-04$1.97$1.97117,800——
2020-06-03$1.94$1.94143,800——
2020-06-02$1.86$1.86221,800——
2020-06-01$1.78$1.78157,500——
2020-05-29$1.71$1.7177,500——
2020-05-28$1.67$1.67320,000——
2020-05-27$1.67$1.67417,500——
2020-05-26$1.45$1.45360,500——
2020-05-22$1.41$1.41638,300——
2020-05-21$1.34$1.34310,600——
2020-05-20$1.29$1.29111,800——