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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.970 +0.090 (+2.32%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 6, 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 (%)
Jan 29, 2016 1.220 1.260 1.190 1.220 2,448,776 -0.01(-0.81%)
Jan 28, 2016 1.260 1.400 1.220 1.230 68,253 -0.03(-2.38%)
Jan 27, 2016 1.270 1.280 1.220 1.260 72,844 -0.03(-2.33%)
Jan 26, 2016 1.310 1.390 1.240 1.290 132,784 +0.00(+0.00%)
Jan 25, 2016 1.300 1.330 1.280 1.290 74,279 -0.01(-0.77%)
Jan 22, 2016 1.320 1.400 1.300 1.300 200,435 -0.01(-0.76%)
Jan 21, 2016 1.290 1.380 1.290 1.310 206,204 +0.02(+1.55%)
Jan 20, 2016 1.250 1.320 1.190 1.290 223,040 +0.01(+0.78%)
Jan 19, 2016 1.290 1.400 1.220 1.280 163,665 +0.00(+0.00%)
Jan 15, 2016 1.280 1.280 1.280 1.280 286,400 -0.04(-3.03%)
Jan 14, 2016 1.340 1.370 1.250 1.320 217,784 -0.01(-0.75%)
Jan 13, 2016 1.340 1.500 1.260 1.330 153,473 -0.02(-1.48%)
Jan 12, 2016 1.410 1.460 1.320 1.350 367,792 -0.06(-4.26%)
Jan 11, 2016 1.390 1.470 1.290 1.410 167,166 -0.02(-1.40%)
Jan 08, 2016 1.500 1.540 1.400 1.430 223,629 -0.07(-4.67%)
Jan 07, 2016 1.590 1.590 1.500 1.500 154,412 -0.13(-7.98%)
Jan 06, 2016 1.630 1.730 1.580 1.630 131,207 -0.02(-1.21%)
Jan 05, 2016 1.720 1.740 1.640 1.650 101,626 -0.06(-3.51%)
Jan 04, 2016 1.740 1.750 1.610 1.710 221,151 -0.07(-3.93%)
Dec 31, 2015 1.760 1.780 1.780 1.780 136,400 -0.01(-0.56%)
Dec 30, 2015 1.800 1.800 1.730 1.790 105,650 -0.01(-0.56%)
Dec 29, 2015 1.810 1.830 1.780 1.800 87,346 +0.02(+1.12%)
Dec 28, 2015 1.800 1.800 1.730 1.780 117,776 -0.05(-2.73%)
Dec 24, 2015 1.830 1.830 1.830 1.830 56,700 +0.01(+0.55%)
Dec 23, 2015 1.750 1.840 1.690 1.820 80,196 +0.09(+5.20%)
Dec 22, 2015 1.660 1.750 1.605 1.730 193,183 +0.09(+5.49%)
Dec 21, 2015 1.620 1.660 1.560 1.640 257,291 +0.03(+1.86%)
Dec 18, 2015 1.570 1.649 1.570 1.610 278,004 +0.04(+2.55%)
Dec 17, 2015 1.620 1.660 1.550 1.570 223,299 -0.02(-1.26%)
Dec 16, 2015 1.620 1.680 1.560 1.590 351,877 +0.03(+1.92%)
Dec 15, 2015 1.630 1.670 1.550 1.560 197,813 -0.07(-4.29%)
Dec 14, 2015 1.760 1.810 1.620 1.630 282,415 -0.17(-9.44%)
Dec 11, 2015 1.750 1.750 1.710 1.800 268,223 -0.03(-1.64%)
Dec 10, 2015 1.800 1.860 1.770 1.830 140,360 +0.02(+1.10%)
Dec 09, 2015 1.720 1.820 1.710 1.810 173,227 +0.07(+4.02%)
Dec 08, 2015 1.770 1.820 1.700 1.740 158,564 -0.05(-2.79%)
Dec 07, 2015 1.850 1.940 1.700 1.790 270,167 -0.06(-3.24%)
Dec 04, 2015 1.900 1.920 1.850 1.850 165,854 -0.04(-2.12%)
Dec 03, 2015 1.960 1.960 1.870 1.890 120,881 -0.07(-3.57%)
Dec 02, 2015 1.900 2.020 1.870 1.960 288,838 +0.06(+3.16%)
Dec 01, 2015 1.930 1.940 1.810 1.900 144,132 +0.04(+2.15%)
Nov 30, 2015 1.960 1.960 1.780 1.860 522,208 -0.06(-3.12%)
Nov 27, 2015 1.890 2.040 1.810 1.920 160,155 +0.00(+0.00%)
Nov 25, 2015 1.880 1.920 1.920 1.920 567,800 +0.03(+1.59%)
Nov 24, 2015 2.300 2.350 1.710 1.890 1,225,649 -0.57(-23.17%)
Nov 23, 2015 2.420 2.470 2.350 2.460 1,952,400 +0.04(+1.65%)
Nov 20, 2015 2.410 2.430 2.350 2.420 159,323 +0.04(+1.68%)
Nov 19, 2015 2.390 2.420 2.330 2.380 211,989 -0.03(-1.24%)
Nov 18, 2015 2.410 2.480 2.400 2.410 322,981 +0.01(+0.42%)
Nov 17, 2015 2.570 2.580 2.400 2.400 149,633 -0.17(-6.61%)
Nov 16, 2015 2.670 2.670 2.520 2.570 100,552 -0.12(-4.46%)
Nov 13, 2015 2.800 2.800 2.580 2.690 138,566 -0.17(-5.94%)
Nov 12, 2015 2.860 2.950 2.840 2.860 373,036 -0.03(-1.04%)
Nov 11, 2015 2.970 3.010 2.890 2.890 27,779 -0.08(-2.69%)
Nov 10, 2015 2.970 2.990 2.830 2.970 65,311 -0.03(-1.00%)
Nov 09, 2015 3.100 3.140 2.980 3.000 79,942 -0.09(-2.91%)
Nov 06, 2015 2.930 3.100 2.610 3.090 179,227 +0.11(+3.69%)
Nov 05, 2015 2.960 3.000 2.860 2.980 66,478 +0.05(+1.71%)
Nov 04, 2015 2.950 2.990 2.890 2.930 69,753 +0.02(+0.69%)
Nov 03, 2015 2.750 2.930 2.750 2.910 93,400 +0.13(+4.68%)
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.