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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.860 -0.050 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 1.100 1.210 1.100 1.190 238,476 +0.07(+6.25%)
Jul 28, 2017 1.110 1.140 1.080 1.120 113,227 +0.01(+0.90%)
Jul 27, 2017 1.090 1.130 1.060 1.110 94,881 -0.01(-0.89%)
Jul 26, 2017 1.100 1.150 1.090 1.120 87,752 +0.03(+2.75%)
Jul 25, 2017 1.100 1.155 1.020 1.090 509,432 +0.00(+0.00%)
Jul 24, 2017 1.050 1.130 1.050 1.090 241,454 +0.01(+0.93%)
Jul 21, 2017 1.040 1.090 1.040 1.080 454,052 +0.02(+1.89%)
Jul 20, 2017 1.060 1.070 1.050 1.060 64,824 -0.01(-0.93%)
Jul 19, 2017 1.060 1.080 1.042 1.070 134,632 +0.03(+2.89%)
Jul 18, 2017 1.040 1.070 1.010 1.040 109,402 -0.00(-0.01%)
Jul 17, 2017 0.9453 1.040 0.9453 1.040 38,890 +0.06(+6.11%)
Jul 14, 2017 0.9455 1.000 0.9400 0.9801 68,931 +0.02(+2.09%)
Jul 13, 2017 0.9700 1.000 0.9543 0.9600 83,921 -0.01(-1.03%)
Jul 12, 2017 0.9300 0.9990 0.9297 0.9700 285,377 +0.01(+1.01%)
Jul 11, 2017 0.9980 1.000 0.9600 0.9603 103,235 -0.04(-3.97%)
Jul 10, 2017 1.030 1.030 0.9800 1.000 132,475 -0.02(-1.96%)
Jul 07, 2017 1.020 1.050 0.9900 1.020 170,148 -0.01(-0.97%)
Jul 06, 2017 1.100 1.160 1.010 1.030 515,486 -0.04(-3.74%)
Jul 05, 2017 1.000 1.100 0.8900 1.070 677,975 +0.08(+8.55%)
Jul 03, 2017 1.000 1.023 0.9600 0.9857 130,534 -0.01(-1.43%)
Jun 30, 2017 1.010 1.030 0.9900 1.000 286,086 -0.02(-1.96%)
Jun 29, 2017 1.030 1.065 1.010 1.020 350,174 +0.00(+0.00%)
Jun 28, 2017 1.040 1.100 1.010 1.020 495,536 -0.02(-1.92%)
Jun 27, 2017 1.030 1.070 1.030 1.040 64,222 +0.01(+0.97%)
Jun 26, 2017 1.040 1.070 1.030 1.030 209,084 -0.01(-0.96%)
Jun 23, 2017 1.040 378,360 -0.03(-2.80%)
Jun 22, 2017 1.030 1.115 1.030 1.070 167,038 +0.02(+1.90%)
Jun 21, 2017 1.100 1.110 1.010 1.050 400,125 -0.04(-3.67%)
Jun 20, 2017 1.080 1.170 1.080 1.090 213,307 -0.01(-0.91%)
Jun 19, 2017 1.020 1.120 1.020 1.100 405,018 +0.06(+5.77%)
Jun 16, 2017 1.050 1.050 1.010 1.040 388,287 +0.00(+0.00%)
Jun 15, 2017 1.080 1.120 1.040 1.040 157,668 -0.06(-5.45%)
Jun 14, 2017 1.100 1.160 1.080 1.100 118,103 -0.01(-0.90%)
Jun 13, 2017 1.120 1.170 1.110 1.110 261,980 +0.00(+0.00%)
Jun 12, 2017 1.110 1.140 1.100 1.110 174,692 -0.03(-2.63%)
Jun 09, 2017 1.140 1.200 1.050 1.140 296,499 +0.01(+1.33%)
Jun 08, 2017 1.140 1.150 1.120 1.125 158,793 -0.01(-1.32%)
Jun 07, 2017 1.190 1.190 1.141 1.140 269,795 -0.05(-4.20%)
Jun 06, 2017 1.270 1.270 1.170 1.190 288,999 -0.05(-4.03%)
Jun 05, 2017 1.270 1.300 1.240 1.240 88,061 -0.02(-1.59%)
Jun 02, 2017 1.240 1.270 1.230 1.260 161,381 +0.02(+1.61%)
Jun 01, 2017 1.290 1.300 1.230 1.240 396,679 -0.02(-1.59%)
May 31, 2017 1.320 1.320 1.229 1.260 313,484 -0.04(-3.08%)
May 30, 2017 1.300 1.340 1.250 1.300 128,744 -0.02(-1.52%)
May 26, 2017 1.190 1.390 1.190 1.320 773,306 +0.16(+13.79%)
May 25, 2017 1.180 1.240 1.160 1.160 347,874 -0.04(-3.33%)
May 24, 2017 1.160 1.280 1.150 1.200 861,324 +0.04(+3.45%)
May 23, 2017 1.170 1.220 1.150 1.160 204,608 -0.01(-0.85%)
May 22, 2017 1.190 1.200 1.130 1.170 279,261 +0.00(+0.00%)
May 19, 2017 1.150 1.180 1.150 1.170 162,419 +0.01(+0.86%)
May 18, 2017 1.180 1.210 1.160 1.160 133,992 -0.02(-1.69%)
May 17, 2017 1.220 1.240 1.170 1.180 168,813 -0.05(-4.07%)
May 16, 2017 1.230 1.260 1.200 1.230 75,851 -0.01(-0.81%)
May 15, 2017 1.250 1.260 1.200 1.240 171,451 -0.02(-1.59%)
May 12, 2017 1.260 1.290 1.220 1.260 219,010 -0.04(-3.08%)
May 11, 2017 1.270 1.300 1.260 1.300 132,821 +0.00(+0.00%)
May 10, 2017 1.340 1.340 1.290 1.300 135,186 -0.03(-2.26%)
May 09, 2017 1.340 1.360 1.300 1.330 70,264 +0.00(+0.00%)
May 08, 2017 1.370 1.370 1.310 1.330 97,066 +0.03(+2.31%)
May 05, 2017 1.300 1.349 1.270 1.300 158,162 -0.01(-0.76%)
May 04, 2017 1.360 1.399 1.310 1.310 209,365 -0.07(-5.07%)
May 03, 2017 1.410 1.440 1.360 1.380 124,670 -0.05(-3.50%)
May 02, 2017 1.420 1.450 1.382 1.430 71,634 +0.00(+0.00%)
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.