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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.830 -0.110 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2015 6.720 6.740 6.640 6.710 150,128 -0.04(-0.59%)
Mar 30, 2015 6.780 6.860 6.710 6.750 294,514 +0.03(+0.45%)
Mar 27, 2015 6.560 6.720 6.500 6.720 416,026 +0.20(+3.07%)
Mar 26, 2015 6.350 6.580 6.310 6.520 497,729 +0.11(+1.72%)
Mar 25, 2015 6.300 6.460 6.210 6.410 329,372 +0.12(+1.91%)
Mar 24, 2015 6.280 6.472 6.220 6.290 127,810 +0.04(+0.64%)
Mar 23, 2015 6.070 6.340 6.070 6.250 161,481 +0.15(+2.46%)
Mar 20, 2015 6.200 6.360 6.060 6.100 349,252 -0.09(-1.45%)
Mar 19, 2015 6.620 6.620 6.190 6.190 257,490 -0.37(-5.64%)
Mar 18, 2015 6.010 6.610 5.880 6.560 678,619 +0.75(+12.91%)
Mar 17, 2015 5.670 5.940 5.610 5.810 307,385 +0.10(+1.75%)
Mar 16, 2015 6.200 6.228 5.670 5.710 220,712 -0.34(-5.62%)
Mar 13, 2015 6.350 6.350 6.000 6.050 220,511 -0.29(-4.57%)
Mar 12, 2015 6.230 6.348 6.125 6.340 104,045 +0.14(+2.26%)
Mar 11, 2015 6.010 6.240 6.000 6.200 136,425 +0.16(+2.65%)
Mar 10, 2015 6.100 6.260 5.960 6.040 107,944 -0.10(-1.63%)
Mar 09, 2015 6.230 6.260 6.090 6.140 103,191 -0.08(-1.29%)
Mar 06, 2015 6.240 6.290 5.850 6.220 238,474 -0.03(-0.48%)
Mar 05, 2015 6.330 6.400 6.240 6.250 92,884 -0.11(-1.73%)
Mar 04, 2015 6.320 6.390 6.250 6.360 58,153 -0.01(-0.16%)
Mar 03, 2015 6.370 6.440 6.240 6.370 93,344 -0.05(-0.78%)
Mar 02, 2015 6.290 6.486 6.290 6.420 99,412 +0.09(+1.42%)
Feb 27, 2015 6.390 6.420 6.300 6.330 82,626 -0.04(-0.63%)
Feb 26, 2015 6.250 6.500 6.250 6.370 75,498 +0.07(+1.11%)
Feb 25, 2015 6.390 6.460 6.240 6.300 136,399 -0.07(-1.10%)
Feb 24, 2015 6.340 6.560 6.340 6.370 139,437 +0.00(+0.00%)
Feb 23, 2015 6.520 6.860 6.352 6.370 232,553 -0.19(-2.90%)
Feb 20, 2015 6.890 6.900 6.540 6.560 225,980 -0.31(-4.51%)
Feb 19, 2015 6.840 6.990 6.680 6.870 462,658 -0.01(-0.15%)
Feb 18, 2015 6.890 6.910 6.700 6.880 133,545 +0.00(+0.00%)
Feb 17, 2015 6.930 6.970 6.780 6.880 196,478 +0.02(+0.29%)
Feb 13, 2015 6.700 6.860 6.860 6.860 323,700 +0.18(+2.69%)
Feb 12, 2015 6.730 6.760 6.620 6.680 98,842 +0.02(+0.30%)
Feb 11, 2015 6.650 6.780 6.580 6.660 110,235 +0.02(+0.30%)
Feb 10, 2015 6.600 6.700 6.450 6.640 108,425 +0.07(+1.07%)
Feb 09, 2015 6.730 6.730 6.560 6.570 74,773 -0.16(-2.38%)
Feb 06, 2015 6.690 6.790 6.650 6.730 135,263 +0.06(+0.90%)
Feb 05, 2015 6.710 6.740 6.590 6.670 110,206 +0.02(+0.30%)
Feb 04, 2015 6.630 6.750 6.580 6.650 145,608 +0.00(+0.00%)
Feb 03, 2015 6.540 6.700 6.460 6.650 437,757 +0.16(+2.47%)
Feb 02, 2015 6.280 6.530 6.250 6.490 198,709 +0.22(+3.51%)
Jan 30, 2015 6.440 6.440 6.240 6.270 168,187 -0.23(-3.54%)
Jan 29, 2015 6.264 6.520 6.264 6.500 153,322 +0.15(+2.36%)
Jan 28, 2015 6.540 6.600 6.270 6.350 86,310 -0.17(-2.61%)
Jan 27, 2015 6.380 6.640 6.380 6.520 144,589 +0.06(+0.93%)
Jan 26, 2015 6.500 6.540 6.380 6.460 105,823 +0.00(+0.00%)
Jan 23, 2015 6.320 6.510 6.320 6.460 125,478 +0.16(+2.54%)
Jan 22, 2015 6.230 6.330 6.200 6.300 157,031 +0.09(+1.45%)
Jan 21, 2015 6.240 6.320 6.165 6.210 141,683 -0.08(-1.27%)
Jan 20, 2015 6.450 6.510 6.226 6.290 134,328 -0.20(-3.08%)
Jan 16, 2015 6.320 6.540 6.320 6.490 104,176 +0.13(+2.04%)
Jan 15, 2015 6.560 6.690 6.140 6.360 201,336 -0.22(-3.34%)
Jan 14, 2015 6.670 6.740 6.500 6.580 157,365 -0.14(-2.08%)
Jan 13, 2015 6.870 6.970 6.610 6.720 213,340 -0.08(-1.18%)
Jan 12, 2015 6.900 7.000 6.758 6.800 125,291 -0.10(-1.45%)
Jan 09, 2015 6.740 7.000 6.720 6.900 619,544 +0.19(+2.83%)
Jan 08, 2015 6.770 6.770 6.645 6.710 121,616 +0.00(+0.00%)
Jan 07, 2015 6.700 6.760 6.585 6.710 320,777 +0.05(+0.75%)
Jan 06, 2015 6.630 6.900 6.400 6.660 318,881 +0.04(+0.60%)
Jan 05, 2015 6.560 6.860 6.470 6.620 184,202 -0.01(-0.15%)
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.