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 (%)
Sep 29, 2023 4.860 4.900 4.755 4.860 1,702,447 +0.07(+1.46%)
Sep 28, 2023 4.860 4.900 4.735 4.790 777,221 -0.02(-0.42%)
Sep 27, 2023 4.740 4.920 4.690 4.810 1,008,904 +0.14(+3.00%)
Sep 26, 2023 4.700 4.840 4.615 4.670 1,283,518 -0.12(-2.51%)
Sep 25, 2023 4.770 4.820 4.745 4.790 1,126,083 -0.01(-0.21%)
Sep 22, 2023 4.960 5.005 4.740 4.800 1,666,236 -0.14(-2.83%)
Sep 21, 2023 5.230 5.240 4.940 4.940 2,314,165 -0.32(-6.08%)
Sep 20, 2023 5.520 5.640 5.251 5.260 1,399,640 -0.25(-4.54%)
Sep 19, 2023 5.600 5.640 5.330 5.510 2,034,506 -0.11(-1.96%)
Sep 18, 2023 5.680 5.720 5.545 5.620 906,436 -0.10(-1.75%)
Sep 15, 2023 5.830 5.885 5.660 5.720 1,685,749 -0.06(-0.95%)
Sep 14, 2023 5.970 6.090 5.740 5.775 955,085 -0.17(-2.94%)
Sep 13, 2023 6.460 6.510 5.650 5.950 2,827,913 -0.53(-8.18%)
Sep 12, 2023 6.650 6.835 6.470 6.480 715,137 -0.32(-4.71%)
Sep 11, 2023 6.810 7.040 6.730 6.800 642,032 -0.01(-0.15%)
Sep 08, 2023 6.660 6.878 6.650 6.810 621,041 +0.15(+2.25%)
Sep 07, 2023 6.740 6.745 6.440 6.660 648,420 -0.14(-2.06%)
Sep 06, 2023 6.840 6.900 6.631 6.800 694,925 -0.07(-1.02%)
Sep 05, 2023 6.900 7.090 6.840 6.870 754,061 -0.07(-1.01%)
Sep 01, 2023 6.980 7.081 6.870 6.940 1,310,250 -0.05(-0.72%)
Aug 31, 2023 6.670 7.090 6.590 6.990 1,702,445 +0.41(+6.23%)
Aug 30, 2023 6.450 6.610 6.350 6.580 607,165 +0.08(+1.23%)
Aug 29, 2023 6.240 6.680 6.160 6.500 1,154,530 +0.26(+4.17%)
Aug 28, 2023 6.290 6.400 6.215 6.240 576,807 +0.00(+0.00%)
Aug 25, 2023 6.250 6.400 6.175 6.240 811,246 +0.01(+0.16%)
Aug 24, 2023 6.600 6.600 6.100 6.230 1,216,615 -0.28(-4.30%)
Aug 23, 2023 6.520 6.550 6.400 6.510 1,168,585 +0.03(+0.46%)
Aug 22, 2023 6.620 6.660 6.405 6.480 1,118,720 -0.04(-0.61%)
Aug 21, 2023 6.780 6.990 6.505 6.520 1,142,551 -0.20(-2.98%)
Aug 18, 2023 6.400 6.735 6.280 6.720 1,717,274 +0.21(+3.23%)
Aug 17, 2023 7.040 7.040 6.430 6.510 1,850,913 -0.47(-6.73%)
Aug 16, 2023 7.760 7.760 6.920 6.980 2,231,951 -0.79(-10.17%)
Aug 15, 2023 7.900 8.050 7.620 7.770 1,916,925 -0.17(-2.14%)
Aug 14, 2023 7.800 8.300 7.660 7.940 3,859,061 +0.29(+3.79%)
Aug 11, 2023 6.250 7.780 6.130 7.650 10,064,053 +1.82(+31.22%)
Aug 10, 2023 6.090 6.125 5.805 5.830 1,682,462 -0.22(-3.64%)
Aug 09, 2023 6.100 6.100 5.920 6.050 1,065,459 -0.06(-0.98%)
Aug 08, 2023 6.150 6.150 5.951 6.110 1,025,371 -0.11(-1.77%)
Aug 07, 2023 6.410 6.430 6.000 6.220 895,933 -0.09(-1.43%)
Aug 04, 2023 6.360 6.490 6.195 6.310 696,800 -0.04(-0.63%)
Aug 03, 2023 6.490 6.500 6.290 6.350 711,239 -0.22(-3.27%)
Aug 02, 2023 6.580 6.800 6.400 6.565 1,114,316 -0.19(-2.88%)
Aug 01, 2023 6.520 6.815 6.360 6.760 1,121,577 +0.18(+2.74%)
Jul 31, 2023 6.130 6.590 6.130 6.580 1,401,706 +0.45(+7.34%)
Jul 28, 2023 6.060 6.280 6.060 6.130 648,572 +0.14(+2.34%)
Jul 27, 2023 6.100 6.230 5.960 5.990 802,874 +0.01(+0.17%)
Jul 26, 2023 6.040 6.115 5.920 5.980 682,624 -0.06(-0.99%)
Jul 25, 2023 5.950 6.110 5.911 6.040 677,328 +0.12(+2.03%)
Jul 24, 2023 6.050 6.090 5.790 5.920 931,250 -0.15(-2.47%)
Jul 21, 2023 6.140 6.359 6.060 6.070 894,184 -0.02(-0.33%)
Jul 20, 2023 6.110 6.230 5.960 6.090 835,003 -0.08(-1.30%)
Jul 19, 2023 6.750 6.760 6.030 6.170 1,826,233 -0.53(-7.91%)
Jul 18, 2023 6.690 6.910 6.680 6.700 1,617,541 -0.03(-0.45%)
Jul 17, 2023 6.000 6.980 5.900 6.730 4,827,426 +0.74(+12.35%)
Jul 14, 2023 6.090 6.120 5.930 5.990 796,221 -0.06(-0.99%)
Jul 13, 2023 5.920 6.150 5.920 6.050 1,500,103 +0.14(+2.37%)
Jul 12, 2023 5.990 6.150 5.880 5.910 1,217,413 +0.00(+0.00%)
Jul 11, 2023 5.820 6.020 5.720 5.910 1,152,402 +0.09(+1.55%)
Jul 10, 2023 5.630 5.820 5.610 5.820 858,908 +0.16(+2.83%)
Jul 07, 2023 5.700 5.780 5.650 5.660 564,000 +0.00(+0.00%)
Jul 06, 2023 5.630 5.730 5.529 5.660 806,534 -0.06(-1.05%)
Jul 05, 2023 5.920 5.930 5.700 5.720 889,673 -0.26(-4.35%)
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.