Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.970 3.200 3.200 703,239 +0.23(+7.74%)
Jan 28, 2022 3.160 3.160 2.810 2.970 847,670 -0.12(-3.88%)
Jan 27, 2022 3.410 3.510 3.080 3.090 438,578 -0.32(-9.38%)
Jan 26, 2022 3.620 3.720 3.350 3.410 698,295 -0.16(-4.48%)
Jan 25, 2022 3.640 3.720 3.510 3.570 1,069,854 -0.02(-0.56%)
Jan 24, 2022 3.350 3.620 3.245 3.590 429,433 +0.09(+2.57%)
Jan 21, 2022 3.500 3.670 3.330 3.500 392,114 +0.00(+0.00%)
Jan 20, 2022 3.670 3.690 3.443 3.500 453,093 -0.16(-4.37%)
Jan 19, 2022 3.720 3.810 3.600 3.660 330,803 +0.03(+0.83%)
Jan 18, 2022 3.700 3.810 3.580 3.630 321,859 -0.02(-0.55%)
Jan 14, 2022 3.650 0 +0.06(+1.67%)
Jan 13, 2022 3.510 3.815 3.220 3.590 1,067,648 +0.04(+1.13%)
Jan 12, 2022 3.990 4.110 3.490 3.550 1,281,283 -0.44(-11.03%)
Jan 11, 2022 4.010 4.380 3.930 3.990 572,410 -0.05(-1.24%)
Jan 10, 2022 4.350 4.350 3.890 4.040 624,277 -0.26(-6.05%)
Jan 07, 2022 4.340 4.460 4.160 4.300 175,374 -0.07(-1.60%)
Jan 06, 2022 4.440 4.500 4.161 4.370 164,795 -0.07(-1.58%)
Jan 05, 2022 4.700 4.710 4.370 4.440 294,993 -0.26(-5.53%)
Jan 04, 2022 4.840 4.864 4.570 4.700 217,164 -0.07(-1.47%)
Jan 03, 2022 4.480 4.880 4.410 4.770 197,678 +0.31(+6.95%)
Dec 31, 2021 4.550 4.695 4.410 4.460 356,823 -0.14(-3.04%)
Dec 30, 2021 4.650 4.820 4.460 4.600 474,189 -0.07(-1.50%)
Dec 29, 2021 4.690 4.860 4.600 4.670 338,218 +0.01(+0.21%)
Dec 28, 2021 4.650 4.770 4.560 4.660 330,538 -0.05(-1.06%)
Dec 27, 2021 4.990 5.045 4.680 4.710 315,949 -0.33(-6.55%)
Dec 23, 2021 4.690 5.070 4.512 5.040 245,644 +0.34(+7.23%)
Dec 22, 2021 4.780 4.970 4.600 4.700 419,110 -0.05(-1.05%)
Dec 21, 2021 4.470 4.940 4.460 4.750 651,421 +0.30(+6.74%)
Dec 20, 2021 4.715 4.715 4.280 4.450 300,953 -0.12(-2.63%)
Dec 17, 2021 4.680 4.810 4.510 4.570 482,688 -0.18(-3.79%)
Dec 16, 2021 4.610 5.080 4.560 4.750 391,842 +0.11(+2.37%)
Dec 15, 2021 4.680 4.750 4.370 4.640 336,595 -0.03(-0.64%)
Dec 14, 2021 4.670 4.860 4.470 4.670 381,566 -0.19(-3.91%)
Dec 13, 2021 4.810 5.013 4.750 4.860 437,362 +0.00(+0.00%)
Dec 10, 2021 5.120 5.120 4.800 4.860 256,549 -0.19(-3.76%)
Dec 09, 2021 5.060 5.331 4.950 5.050 222,869 -0.13(-2.51%)
Dec 08, 2021 5.300 5.342 5.080 5.180 161,792 -0.18(-3.36%)
Dec 07, 2021 5.090 5.430 5.040 5.360 272,118 +0.40(+8.06%)
Dec 06, 2021 5.300 5.300 4.825 4.960 435,080 -0.43(-7.98%)
Dec 03, 2021 5.460 5.510 5.150 5.390 439,098 -0.07(-1.28%)
Dec 02, 2021 5.460 5.660 5.290 5.460 235,750 -0.06(-1.09%)
Dec 01, 2021 5.520 5.730 5.220 5.520 918,798 +0.10(+1.85%)
Nov 30, 2021 5.880 5.990 5.110 5.420 1,475,042 -0.46(-7.82%)
Nov 29, 2021 6.150 6.150 5.850 5.880 283,721 -0.12(-2.00%)
Nov 26, 2021 5.920 6.015 5.770 6.000 196,341 -0.02(-0.33%)
Nov 24, 2021 5.630 6.130 5.550 6.020 313,154 +0.37(+6.55%)
Nov 23, 2021 6.000 6.140 5.460 5.650 803,489 -0.34(-5.68%)
Nov 22, 2021 6.310 6.310 5.850 5.990 190,975 -0.17(-2.76%)
Nov 19, 2021 6.500 6.530 6.130 6.160 285,651 -0.29(-4.50%)
Nov 18, 2021 6.820 6.820 6.420 6.450 388,377 -0.39(-5.70%)
Nov 17, 2021 7.030 7.340 6.815 6.840 270,175 -0.15(-2.15%)
Nov 16, 2021 6.930 7.150 6.900 6.990 410,146 +0.03(+0.43%)
Nov 15, 2021 7.720 7.720 6.880 6.960 513,876 -0.70(-9.14%)
Nov 12, 2021 7.450 7.966 7.450 7.660 460,600 +0.21(+2.82%)
Nov 11, 2021 6.750 7.970 6.710 7.450 1,877,991 +1.13(+17.88%)
Nov 10, 2021 6.310 6.320 273,080 -0.02(-0.32%)
Nov 09, 2021 6.430 6.450 6.130 6.340 143,880 -0.04(-0.63%)
Nov 08, 2021 6.360 6.460 6.190 6.380 182,911 +0.09(+1.43%)
Nov 05, 2021 6.000 6.360 5.930 6.290 298,381 +0.29(+4.83%)
Nov 04, 2021 6.200 6.310 5.780 6.000 281,217 -0.17(-2.76%)
Nov 03, 2021 6.320 6.320 5.930 6.170 371,695 -0.20(-3.14%)
Nov 02, 2021 6.520 6.520 6.200 6.370 241,867 -0.12(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.