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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.740 -0.060 (-2.14%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2016 1.950 1.970 1.880 1.890 209,984 -0.04(-2.07%)
Jul 28, 2016 1.940 1.970 1.880 1.930 121,894 +0.03(+1.58%)
Jul 27, 2016 1.980 2.029 1.900 1.900 87,413 -0.05(-2.56%)
Jul 26, 2016 1.900 2.020 1.880 1.950 409,637 +0.10(+5.41%)
Jul 25, 2016 1.957 2.030 1.800 1.850 184,783 -0.08(-4.15%)
Jul 22, 2016 1.930 2.000 1.910 1.930 99,616 -0.02(-1.03%)
Jul 21, 2016 1.980 2.000 1.930 1.950 62,661 -0.02(-1.02%)
Jul 20, 2016 1.920 2.010 1.890 1.970 176,703 +0.06(+3.14%)
Jul 19, 2016 1.930 1.960 1.880 1.910 97,837 -0.02(-1.04%)
Jul 18, 2016 1.870 1.960 1.850 1.930 139,172 +0.08(+4.32%)
Jul 15, 2016 1.880 1.880 1.810 1.850 68,542 -0.02(-1.07%)
Jul 14, 2016 1.920 1.920 1.820 1.870 157,018 -0.03(-1.58%)
Jul 13, 2016 1.960 1.960 1.900 1.900 221,204 -0.09(-4.52%)
Jul 12, 2016 1.880 2.030 1.880 1.990 324,027 +0.12(+6.42%)
Jul 11, 2016 1.850 1.900 1.810 1.870 166,222 +0.03(+1.63%)
Jul 08, 2016 1.780 1.880 1.780 1.840 186,079 +0.06(+3.37%)
Jul 07, 2016 1.740 1.780 1.670 1.780 113,363 +0.01(+0.56%)
Jul 05, 2016 1.780 1.890 1.740 1.770 180,998 +0.00(+0.00%)
Jul 01, 2016 1.670 1.770 1.770 1.770 112,300 +0.12(+7.27%)
Jun 30, 2016 1.630 1.676 1.600 1.650 130,182 +0.01(+0.61%)
Jun 29, 2016 1.640 1.689 1.560 1.640 100,577 +0.01(+0.61%)
Jun 28, 2016 1.570 1.680 1.550 1.630 239,001 +0.07(+4.49%)
Jun 27, 2016 1.570 1.640 1.520 1.560 328,409 -0.07(-4.29%)
Jun 24, 2016 1.710 1.710 1.710 1.630 4,734,464 -0.16(-8.94%)
Jun 23, 2016 1.780 1.830 1.710 1.790 313,638 +0.04(+2.29%)
Jun 22, 2016 1.710 1.780 1.620 1.750 265,409 +0.02(+1.16%)
Jun 21, 2016 1.780 1.870 1.660 1.730 190,441 -0.04(-2.26%)
Jun 20, 2016 1.760 1.880 1.720 1.770 513,556 +0.02(+1.14%)
Jun 17, 2016 1.660 1.810 1.640 1.750 485,508 +0.10(+6.06%)
Jun 16, 2016 1.610 1.680 1.580 1.650 155,264 +0.02(+1.23%)
Jun 15, 2016 1.560 1.660 1.550 1.630 121,130 +0.07(+4.49%)
Jun 14, 2016 1.640 1.710 1.500 1.560 250,218 -0.09(-5.45%)
Jun 13, 2016 1.650 1.690 1.580 1.650 360,990 -0.01(-0.60%)
Jun 10, 2016 1.620 1.670 1.570 1.660 137,982 -0.01(-0.60%)
Jun 09, 2016 1.700 1.720 1.480 1.670 210,561 -0.03(-1.76%)
Jun 08, 2016 1.740 1.760 1.630 1.700 220,026 -0.04(-2.30%)
Jun 07, 2016 1.710 1.780 1.680 1.740 423,135 +0.04(+2.35%)
Jun 06, 2016 1.660 1.768 1.514 1.700 395,638 +0.03(+1.80%)
Jun 03, 2016 1.580 1.700 1.570 1.670 285,064 +0.08(+5.03%)
Jun 02, 2016 1.530 1.610 1.510 1.590 179,704 +0.04(+2.58%)
Jun 01, 2016 1.600 1.610 1.450 1.550 647,612 +0.02(+0.98%)
May 31, 2016 1.480 1.550 1.400 1.535 469,848 +0.08(+5.86%)
May 27, 2016 1.450 1.450 1.450 1.450 600,100 +0.02(+1.40%)
May 26, 2016 1.390 1.440 1.300 1.430 526,963 +0.07(+5.15%)
May 25, 2016 1.290 1.450 1.210 1.360 487,413 +0.06(+4.62%)
May 24, 2016 1.150 1.420 1.110 1.300 682,459 +0.14(+12.07%)
May 23, 2016 1.010 1.250 1.000 1.160 314,381 +0.16(+16.27%)
May 20, 2016 1.000 1.095 0.9900 0.9977 165,125 -0.02(-2.19%)
May 19, 2016 1.070 1.160 0.9800 1.020 198,071 -0.08(-7.27%)
May 18, 2016 1.130 1.130 1.060 1.100 145,856 -0.03(-2.65%)
May 17, 2016 1.170 1.220 1.110 1.130 218,196 -0.05(-4.24%)
May 16, 2016 1.110 1.190 1.110 1.180 158,683 +0.09(+8.26%)
May 13, 2016 1.130 1.170 1.080 1.090 324,136 -0.06(-5.22%)
May 12, 2016 1.210 1.305 1.110 1.150 288,626 -0.04(-3.36%)
May 11, 2016 1.220 1.250 1.190 1.190 190,339 -0.05(-4.03%)
May 10, 2016 1.150 1.250 1.150 1.240 386,271 +0.10(+8.77%)
May 09, 2016 1.140 1.150 1.100 1.140 115,310 +0.02(+1.79%)
May 06, 2016 1.110 1.130 1.100 1.120 169,960 +0.00(+0.00%)
May 05, 2016 1.180 1.190 1.110 1.120 285,307 -0.05(-4.27%)
May 04, 2016 1.310 1.340 1.100 1.170 487,517 -0.16(-12.03%)
May 03, 2016 1.310 1.350 1.300 1.330 168,585 -0.02(-1.48%)
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.