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 (%)
May 31, 2022 2.990 3.045 2.870 2.910 682,030 +0.04(+1.39%)
May 27, 2022 3.000 3.130 2.850 2.870 659,154 -0.12(-4.01%)
May 26, 2022 2.790 3.040 2.710 2.990 949,108 +0.19(+6.79%)
May 25, 2022 2.290 2.800 2.250 2.800 2,702,932 +0.62(+28.44%)
May 24, 2022 2.220 2.290 2.140 2.180 456,491 -0.16(-6.84%)
May 23, 2022 2.490 2.550 2.300 2.340 722,209 -0.06(-2.50%)
May 20, 2022 2.470 2.470 2.280 2.400 316,406 +0.01(+0.42%)
May 19, 2022 2.370 2.475 2.320 2.390 279,273 +0.01(+0.42%)
May 18, 2022 2.400 2.525 2.315 2.380 323,127 -0.09(-3.64%)
May 17, 2022 2.260 2.490 2.250 2.470 431,671 +0.21(+9.29%)
May 16, 2022 2.290 2.390 2.210 2.260 257,492 -0.05(-2.16%)
May 13, 2022 2.140 2.420 2.140 2.310 568,278 +0.20(+9.48%)
May 12, 2022 1.810 2.150 1.745 2.110 1,026,687 +0.34(+19.21%)
May 11, 2022 1.950 2.058 1.750 1.770 497,034 -0.10(-5.35%)
May 10, 2022 2.220 2.220 1.820 1.870 611,596 -0.21(-10.10%)
May 09, 2022 2.120 2.160 2.020 2.080 240,604 -0.07(-3.26%)
May 06, 2022 2.270 2.270 2.060 2.150 286,810 -0.14(-6.11%)
May 05, 2022 2.370 2.370 2.210 2.290 280,784 -0.06(-2.55%)
May 04, 2022 2.330 2.370 2.190 2.350 322,312 -0.01(-0.42%)
May 03, 2022 2.290 2.370 2.230 2.360 287,418 +0.09(+3.96%)
May 02, 2022 2.200 2.330 2.160 2.270 428,777 +0.08(+3.65%)
Apr 29, 2022 2.270 2.365 2.152 2.190 479,884 -0.12(-5.19%)
Apr 28, 2022 2.460 2.515 2.260 2.310 586,821 -0.13(-5.33%)
Apr 27, 2022 2.430 2.580 2.425 2.440 359,364 -0.03(-1.21%)
Apr 26, 2022 2.570 2.570 2.415 2.470 516,178 -0.07(-2.76%)
Apr 25, 2022 2.660 2.660 2.500 2.540 432,743 -0.12(-4.51%)
Apr 22, 2022 2.530 2.670 2.521 2.660 470,611 +0.09(+3.50%)
Apr 21, 2022 2.840 2.850 2.510 2.570 492,412 -0.23(-8.21%)
Apr 20, 2022 2.800 2.990 2.780 2.800 877,416 -0.02(-0.71%)
Apr 19, 2022 2.680 2.860 2.610 2.820 585,180 +0.24(+9.30%)
Apr 18, 2022 2.730 2.780 2.540 2.580 422,851 -0.10(-3.73%)
Apr 14, 2022 2.550 2.770 2.530 2.680 958,970 +0.16(+6.35%)
Apr 13, 2022 2.400 2.805 2.380 2.520 1,429,191 +0.17(+7.23%)
Apr 12, 2022 2.300 2.440 2.280 2.350 402,326 +0.12(+5.38%)
Apr 11, 2022 2.310 2.320 2.230 2.230 338,347 -0.13(-5.51%)
Apr 08, 2022 2.340 2.410 2.290 2.360 309,631 -0.03(-1.26%)
Apr 07, 2022 2.350 2.390 2.280 2.390 485,832 +0.01(+0.42%)
Apr 06, 2022 2.420 2.450 2.270 2.380 425,791 -0.13(-5.18%)
Apr 05, 2022 2.490 2.525 2.320 2.510 3,910,778 -0.04(-1.57%)
Apr 04, 2022 2.500 2.580 2.460 2.550 591,271 +0.06(+2.41%)
Apr 01, 2022 2.630 2.670 2.450 2.490 796,151 -0.16(-6.04%)
Mar 31, 2022 2.640 2.700 2.575 2.650 665,939 +0.05(+1.92%)
Mar 30, 2022 2.850 2.889 2.561 2.600 914,286 -0.25(-8.77%)
Mar 29, 2022 2.640 2.980 2.560 2.850 2,136,727 +0.20(+7.55%)
Mar 28, 2022 2.320 2.670 2.320 2.650 1,568,482 +0.28(+11.81%)
Mar 25, 2022 2.410 2.410 2.190 2.370 1,195,273 -0.04(-1.66%)
Mar 24, 2022 1.930 2.440 1.930 2.410 2,909,775 +0.48(+24.87%)
Mar 23, 2022 1.910 1.960 1.840 1.930 761,629 +0.01(+0.52%)
Mar 22, 2022 1.800 1.950 1.760 1.920 2,240,461 +0.22(+12.94%)
Mar 21, 2022 1.760 1.810 1.650 1.700 1,581,311 -0.09(-5.03%)
Mar 18, 2022 1.900 1.900 1.770 1.790 1,425,932 -0.11(-5.79%)
Mar 17, 2022 1.590 1.930 1.590 1.900 2,915,775 +0.21(+12.43%)
Mar 16, 2022 1.700 1.810 1.640 1.690 3,093,375 -0.01(-0.59%)
Mar 15, 2022 2.360 2.370 1.570 1.700 7,194,279 -1.29(-43.14%)
Mar 14, 2022 3.090 3.490 2.980 2.990 979,168 -0.10(-3.24%)
Mar 11, 2022 3.470 3.530 3.080 3.090 515,948 -0.38(-10.95%)
Mar 10, 2022 3.390 3.550 3.380 3.470 591,272 +0.02(+0.58%)
Mar 09, 2022 3.210 3.610 3.210 3.450 470,437 +0.26(+8.15%)
Mar 08, 2022 3.020 3.370 2.980 3.190 452,052 +0.15(+4.93%)
Mar 07, 2022 3.060 3.380 3.020 3.040 797,062 +0.03(+1.00%)
Mar 04, 2022 3.130 3.180 2.950 3.010 252,452 -0.13(-4.14%)
Mar 03, 2022 3.330 3.350 3.000 3.140 555,821 -0.21(-6.27%)
Mar 02, 2022 3.490 3.540 3.320 3.350 493,702 -0.14(-4.01%)
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.