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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 16, 2019 0.4256 0.4256 0 +0.00(+0.00%)
Jul 15, 2019 0.4204 0.4290 0.4200 0.4250 193,523 -0.00(-1.14%)
Jul 12, 2019 0.4242 0.4445 0.4201 0.4299 181,500 +0.01(+2.36%)
Jul 11, 2019 0.4200 0.4400 0.4200 0.4200 86,054 -0.00(-0.43%)
Jul 10, 2019 0.4300 0.4599 0.4200 0.4218 542,272 +0.00(+0.43%)
Jul 09, 2019 0.4300 0.4300 0.4100 0.4200 89,153 +0.00(+0.00%)
Jul 08, 2019 0.4100 0.4300 0.4000 0.4200 368,730 -0.01(-1.87%)
Jul 05, 2019 0.4100 0.4280 0.4046 0.4280 64,100 +0.02(+3.76%)
Jul 03, 2019 0.4100 0.4299 0.4021 0.4125 31,900 +0.00(+0.61%)
Jul 02, 2019 0.4000 0.4300 0.4000 0.4100 205,206 +0.00(+0.00%)
Jul 01, 2019 0.4342 0.4342 0.4007 0.4100 83,830 -0.02(-5.29%)
Jun 28, 2019 0.3901 0.4329 0.3901 0.4329 217,200 +0.04(+10.94%)
Jun 27, 2019 0.3944 0.4199 0.3890 0.3902 102,222 -0.00(-1.22%)
Jun 26, 2019 0.4163 0.4164 0.3844 0.3950 133,150 -0.01(-3.66%)
Jun 25, 2019 0.3900 0.4200 0.3900 0.4100 341,537 +0.02(+4.89%)
Jun 24, 2019 0.4226 0.4300 0.3844 0.3909 428,684 -0.03(-6.93%)
Jun 21, 2019 0.4300 0.4400 0.4200 0.4200 268,400 -0.02(-4.52%)
Jun 20, 2019 0.4400 0.4470 0.4329 0.4399 171,480 -0.00(-0.02%)
Jun 19, 2019 0.4500 0.4500 0.4400 0.4400 221,514 -0.01(-1.79%)
Jun 18, 2019 0.4490 0.4498 0.4350 0.4480 181,021 +0.00(+0.47%)
Jun 17, 2019 0.4433 0.4500 0.4300 0.4459 149,221 +0.01(+1.41%)
Jun 14, 2019 0.4490 0.4499 0.4270 0.4397 128,000 +0.00(+0.16%)
Jun 13, 2019 0.4391 0.4449 0.4303 0.4390 56,961 +0.00(+0.94%)
Jun 12, 2019 0.4490 0.4490 0.4236 0.4349 176,278 -0.00(-0.25%)
Jun 11, 2019 0.4424 0.4494 0.4300 0.4360 71,679 +0.00(+0.00%)
Jun 10, 2019 0.4500 0.4500 0.4235 0.4360 229,625 +0.01(+1.37%)
Jun 07, 2019 0.4300 0.4500 0.4267 0.4301 126,700 +0.00(+0.73%)
Jun 06, 2019 0.4326 0.4500 0.4100 0.4270 693,803 -0.00(-0.70%)
Jun 05, 2019 0.4400 0.4600 0.4200 0.4300 325,833 -0.03(-6.52%)
Jun 04, 2019 0.4600 0.4600 0.4400 0.4600 181,584 +0.01(+2.22%)
Jun 03, 2019 0.4500 0.4900 0.4400 0.4500 476,277 +0.00(+0.00%)
May 31, 2019 0.4600 0.4800 0.4400 0.4500 345,300 -0.01(-1.10%)
May 30, 2019 0.4500 0.4889 0.4500 0.4550 727,228 +0.03(+5.81%)
May 29, 2019 0.4200 0.4600 0.4200 0.4300 1,555,878 -0.02(-4.44%)
May 28, 2019 0.4700 0.4900 0.4500 0.4500 1,046,823 -0.00(-0.66%)
May 24, 2019 0.4400 0.4700 0.4242 0.4530 473,200 +0.01(+2.95%)
May 23, 2019 0.4400 0.4800 0.4300 0.4400 773,201 +0.00(+0.23%)
May 22, 2019 0.4300 0.4448 0.4250 0.4390 158,826 +0.01(+3.08%)
May 21, 2019 0.4470 0.4470 0.4200 0.4259 207,132 -0.01(-2.09%)
May 20, 2019 0.4325 0.4470 0.4223 0.4350 254,384 -0.00(-0.18%)
May 17, 2019 0.4518 0.4518 0.4286 0.4358 203,000 -0.01(-2.07%)
May 16, 2019 0.4500 0.4580 0.4242 0.4450 502,289 +0.00(+0.75%)
May 15, 2019 0.4326 0.4500 0.4294 0.4417 244,681 +0.01(+2.72%)
May 14, 2019 0.4200 0.4700 0.4200 0.4300 1,486,066 +0.00(+0.75%)
May 13, 2019 0.4550 0.4700 0.4100 0.4268 699,933 -0.02(-5.47%)
May 10, 2019 0.4600 0.4790 0.4502 0.4515 315,600 -0.03(-5.94%)
May 09, 2019 0.5000 0.5000 0.4600 0.4800 645,526 +0.00(+0.00%)
May 08, 2019 0.5050 0.5050 0.4602 0.4800 814,803 -0.02(-4.00%)
May 07, 2019 0.5200 0.5300 0.5000 0.5000 1,024,694 -0.02(-3.85%)
May 06, 2019 0.6000 0.6200 0.4800 0.5200 5,962,124 -0.09(-14.61%)
May 03, 2019 0.5400 0.6989 0.4663 0.6090 19,103,500 +0.24(+64.59%)
May 02, 2019 0.3700 0.3900 0.3600 0.3700 1,198,429 -0.01(-2.63%)
May 01, 2019 0.3819 0.3850 0.3620 0.3800 143,290 +0.00(+0.00%)
Apr 30, 2019 0.3800 0.3898 0.3700 0.3800 244,388 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.4100 0.3800 0.3800 195,387 -0.01(-2.56%)
Apr 26, 2019 0.4100 0.4100 0.3800 0.3900 108,500 +0.00(+0.00%)
Apr 25, 2019 0.4100 0.4100 0.3900 0.3900 218,182 +0.01(+2.63%)
Apr 24, 2019 0.4000 0.4100 0.3700 0.3800 536,337 +0.00(+0.00%)
Apr 23, 2019 0.3948 0.4050 0.3670 0.3800 414,039 -0.02(-5.00%)
Apr 22, 2019 0.4200 0.4300 0.3966 0.4000 132,624 +0.00(+0.86%)
Apr 18, 2019 0.4162 0.4338 0.3800 0.3966 415,600 -0.02(-5.57%)
Apr 17, 2019 0.4150 0.4361 0.4150 0.4200 106,039 -0.01(-2.33%)
Apr 16, 2019 0.4100 0.4500 0.4000 0.4300 154,419 -0.03(-6.52%)
Apr 15, 2019 0.4700 0.4800 0.4300 0.4600 138,253 -0.01(-2.13%)
Apr 12, 2019 0.4700 0.4781 0.4560 0.4700 70,400 +0.00(+0.00%)
Apr 11, 2019 0.4735 0.4735 0.4519 0.4700 88,830 +0.02(+4.44%)
Apr 10, 2019 0.4500 0.4600 0.4400 0.4500 78,897 +0.00(+0.00%)
Apr 09, 2019 0.4600 0.4600 0.4400 0.4500 79,096 -0.01(-2.17%)
Apr 08, 2019 0.4600 0.4600 0.4400 0.4600 212,085 +0.01(+2.22%)
Apr 05, 2019 0.4445 0.4622 0.4321 0.4500 113,000 +0.01(+2.27%)
Apr 04, 2019 0.4562 0.4598 0.4400 0.4400 93,826 +0.00(+0.71%)
Apr 03, 2019 0.4721 0.4721 0.4300 0.4369 152,569 -0.03(-6.16%)
Apr 02, 2019 0.4900 0.4997 0.4500 0.4656 1,246,769 +0.00(+0.13%)
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.