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 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 28, 2018 1.150 1.190 1.140 1.150 156,800 +0.01(+0.88%)
Sep 27, 2018 1.140 1.180 1.120 1.140 143,619 +0.01(+0.88%)
Sep 26, 2018 1.110 1.170 1.110 1.130 141,887 +0.02(+1.80%)
Sep 25, 2018 1.110 1.130 1.110 1.110 151,331 +0.00(+0.00%)
Sep 24, 2018 1.110 1.140 1.080 1.110 268,064 +0.02(+1.83%)
Sep 21, 2018 1.150 1.170 1.090 1.090 450,100 -0.06(-5.22%)
Sep 20, 2018 1.210 1.220 1.150 1.150 398,270 -0.07(-5.74%)
Sep 19, 2018 1.240 1.272 1.210 1.220 214,447 -0.03(-2.40%)
Sep 18, 2018 1.240 1.260 1.230 1.250 169,182 +0.00(+0.00%)
Sep 17, 2018 1.290 1.300 1.240 1.250 200,486 -0.03(-2.34%)
Sep 14, 2018 1.270 1.300 1.270 1.280 124,100 +0.00(+0.00%)
Sep 13, 2018 1.270 1.300 1.260 1.280 245,354 +0.00(+0.00%)
Sep 12, 2018 1.280 1.300 1.270 1.280 152,966 -0.01(-0.78%)
Sep 11, 2018 1.280 1.320 1.270 1.290 314,044 +0.00(+0.00%)
Sep 10, 2018 1.320 1.330 1.290 1.290 184,161 -0.02(-1.53%)
Sep 07, 2018 1.270 1.330 1.270 1.310 273,000 +0.04(+3.15%)
Sep 06, 2018 1.290 1.320 1.260 1.270 116,766 -0.03(-2.31%)
Sep 05, 2018 1.280 1.310 1.270 1.300 173,395 +0.02(+1.56%)
Sep 04, 2018 1.320 1.340 1.270 1.280 394,621 +0.00(+0.00%)
Aug 31, 2018 1.280 1.280 1.280 0 +0.02(+1.59%)
Aug 30, 2018 1.330 1.340 1.250 1.260 324,670 -0.01(-0.79%)
Aug 29, 2018 1.330 1.340 1.250 1.270 412,638 -0.02(-1.55%)
Aug 28, 2018 1.280 1.320 1.280 1.290 212,254 +0.00(+0.00%)
Aug 27, 2018 1.300 1.320 1.270 1.290 152,083 -0.01(-0.77%)
Aug 24, 2018 1.300 1.320 1.250 1.300 241,700 +0.00(+0.00%)
Aug 23, 2018 1.270 1.310 1.270 1.300 123,762 +0.03(+2.36%)
Aug 22, 2018 1.250 1.300 1.250 1.270 189,037 +0.02(+1.60%)
Aug 21, 2018 1.240 1.300 1.240 1.250 65,299 +0.01(+0.81%)
Aug 20, 2018 1.260 1.280 1.220 1.240 178,497 -0.02(-1.59%)
Aug 17, 2018 1.300 1.310 1.250 1.260 69,800 -0.03(-2.33%)
Aug 16, 2018 1.290 1.330 1.270 1.290 59,023 +0.01(+0.78%)
Aug 15, 2018 1.300 1.340 1.240 1.280 177,453 -0.02(-1.54%)
Aug 14, 2018 1.310 1.370 1.290 1.300 178,541 +0.00(+0.00%)
Aug 13, 2018 1.300 1.347 1.300 1.300 141,932 -0.01(-0.76%)
Aug 10, 2018 1.230 1.400 1.230 1.310 215,400 +0.06(+4.80%)
Aug 09, 2018 1.220 1.290 1.220 1.250 272,847 +0.00(+0.00%)
Aug 08, 2018 1.240 1.280 1.240 1.250 111,032 +0.00(+0.00%)
Aug 07, 2018 1.190 1.290 1.180 1.250 211,859 +0.01(+0.81%)
Aug 06, 2018 1.330 1.340 1.190 1.240 744,922 -0.10(-7.46%)
Aug 03, 2018 1.410 1.420 1.340 1.340 230,100 -0.06(-4.29%)
Aug 02, 2018 1.400 1.430 1.360 1.400 214,620 -0.02(-1.41%)
Aug 01, 2018 1.420 1.440 1.400 1.420 139,632 +0.00(+0.00%)
Jul 31, 2018 1.430 1.440 1.400 1.420 206,535 -0.01(-0.70%)
Jul 30, 2018 1.430 1.440 1.361 1.430 134,374 +0.03(+2.14%)
Jul 27, 2018 1.500 1.500 1.400 1.400 431,300 -0.11(-7.28%)
Jul 26, 2018 1.510 1.540 1.460 1.510 242,906 +0.01(+0.67%)
Jul 25, 2018 1.480 1.510 1.460 1.500 206,056 +0.02(+1.35%)
Jul 24, 2018 1.500 1.550 1.450 1.480 264,956 -0.01(-0.67%)
Jul 23, 2018 1.520 1.532 1.480 1.490 345,717 -0.05(-3.25%)
Jul 20, 2018 1.570 1.589 1.460 1.540 531,142 -0.04(-2.53%)
Jul 19, 2018 1.550 1.740 1.550 1.580 1,364,879 +0.02(+1.28%)
Jul 18, 2018 1.460 1.580 1.440 1.560 578,696 +0.08(+5.41%)
Jul 17, 2018 1.470 1.480 1.410 1.480 266,052 +0.02(+1.37%)
Jul 16, 2018 1.450 1.480 1.400 1.460 508,547 +0.06(+4.29%)
Jul 13, 2018 1.450 1.470 1.374 1.400 553,069 -0.02(-1.41%)
Jul 12, 2018 1.340 1.478 1.330 1.420 614,823 +0.08(+5.97%)
Jul 11, 2018 1.340 1.360 1.331 1.340 456,708 +0.00(+0.00%)
Jul 10, 2018 1.340 1.350 1.320 1.340 316,525 +0.01(+0.75%)
Jul 09, 2018 1.330 1.330 1.330 1.330 287,829 -0.01(-0.75%)
Jul 06, 2018 1.320 1.350 1.300 1.340 288,858 +0.03(+2.29%)
Jul 05, 2018 1.350 1.370 1.300 1.310 340,275 -0.02(-1.50%)
Jul 03, 2018 1.330 1.330 1.330 0 +0.05(+3.91%)
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.