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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.855 -0.025 (-0.64%)
Streaming Delayed Price Updated: 2:34 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 (%)
May 31, 2018 1.160 1.250 1.140 1.180 1,003,696 +0.07(+6.31%)
May 30, 2018 1.110 1.139 1.110 1.110 437,800 +0.00(+0.00%)
May 29, 2018 1.120 1.150 1.110 1.110 208,601 -0.02(-1.77%)
May 25, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
May 24, 2018 1.120 1.141 1.100 1.120 114,635 +0.00(+0.00%)
May 23, 2018 1.110 1.150 1.070 1.120 155,328 +0.02(+1.82%)
May 22, 2018 1.110 1.140 1.100 1.100 212,462 -0.02(-1.79%)
May 21, 2018 1.150 1.155 1.100 1.120 267,880 -0.03(-2.61%)
May 18, 2018 1.110 1.160 1.100 1.150 179,314 +0.03(+2.68%)
May 17, 2018 1.140 1.140 1.090 1.120 197,521 -0.01(-0.88%)
May 16, 2018 1.080 1.160 1.070 1.130 535,464 +0.04(+3.67%)
May 15, 2018 1.060 1.100 1.060 1.090 145,725 +0.03(+2.83%)
May 14, 2018 1.110 1.110 1.050 1.060 649,206 -0.06(-5.36%)
May 11, 2018 1.110 1.130 1.070 1.120 202,969 +0.01(+0.90%)
May 10, 2018 1.090 1.130 1.040 1.110 239,537 +0.01(+0.91%)
May 09, 2018 1.170 1.190 1.080 1.100 426,171 -0.06(-5.17%)
May 08, 2018 1.220 1.240 1.160 1.160 321,515 -0.07(-5.69%)
May 07, 2018 1.210 1.250 1.210 1.230 526,008 +0.03(+2.50%)
May 04, 2018 1.170 1.210 1.160 1.200 296,805 +0.02(+1.69%)
May 03, 2018 1.210 1.210 1.150 1.180 523,243 -0.02(-1.67%)
May 02, 2018 1.310 1.370 1.190 1.200 807,331 -0.12(-9.09%)
May 01, 2018 1.150 1.340 1.150 1.320 1,362,438 +0.16(+13.79%)
Apr 30, 2018 1.100 1.240 1.100 1.160 925,583 +0.06(+5.45%)
Apr 27, 2018 1.110 1.190 1.081 1.100 935,409 -0.07(-5.98%)
Apr 26, 2018 1.250 1.430 1.150 1.170 4,406,075 -0.08(-6.40%)
Apr 25, 2018 1.080 1.270 1.030 1.250 1,780,316 +0.19(+17.92%)
Apr 24, 2018 1.130 1.170 1.020 1.060 9,200,762 +0.25(+31.25%)
Apr 23, 2018 0.7800 0.8299 0.7800 0.8076 80,476 +0.00(+0.05%)
Apr 20, 2018 0.8400 0.8500 0.8046 0.8072 60,645 -0.03(-3.88%)
Apr 19, 2018 0.8400 0.8500 0.8264 0.8398 75,006 -0.01(-0.63%)
Apr 18, 2018 0.8600 0.8700 0.8400 0.8451 42,415 -0.02(-1.79%)
Apr 17, 2018 0.8789 0.8789 0.8501 0.8605 122,793 +0.01(+1.24%)
Apr 16, 2018 0.8500 0.8744 0.8300 0.8500 110,338 +0.01(+1.23%)
Apr 13, 2018 0.8209 0.8400 0.8200 0.8397 144,780 +0.02(+2.29%)
Apr 12, 2018 0.8400 0.8469 0.7600 0.8209 834,188 -0.02(-2.74%)
Apr 11, 2018 0.8737 0.8948 0.8422 0.8440 254,801 -0.04(-4.36%)
Apr 10, 2018 0.9000 0.9200 0.8700 0.8825 195,565 -0.00(-0.53%)
Apr 09, 2018 0.9300 0.9300 0.8800 0.8872 549,663 -0.04(-4.60%)
Apr 06, 2018 0.9300 0.9700 0.9000 0.9300 388,036 -0.01(-0.79%)
Apr 05, 2018 0.9830 1.005 0.9350 0.9374 303,682 -0.05(-5.31%)
Apr 04, 2018 0.9700 1.000 0.9700 0.9900 45,165 +0.00(+0.02%)
Apr 03, 2018 0.9600 1.025 0.9600 0.9898 190,160 -0.01(-0.60%)
Apr 02, 2018 1.020 1.025 0.9600 0.9958 192,489 -0.02(-2.37%)
Mar 29, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Mar 28, 2018 0.9700 1.020 0.9700 1.000 139,772 +0.03(+3.09%)
Mar 27, 2018 1.000 1.010 0.9700 0.9700 168,162 -0.03(-3.00%)
Mar 26, 2018 0.9987 1.010 0.9700 1.000 209,494 +0.01(+1.03%)
Mar 23, 2018 0.9900 1.010 0.9600 0.9898 260,502 -0.00(-0.02%)
Mar 22, 2018 1.000 1.040 0.9800 0.9900 120,191 -0.02(-1.98%)
Mar 21, 2018 1.040 1.040 1.000 1.010 129,721 -0.02(-1.94%)
Mar 20, 2018 1.010 1.050 1.000 1.030 182,133 +0.03(+3.00%)
Mar 19, 2018 1.020 1.030 0.9800 1.000 372,086 -0.03(-2.91%)
Mar 16, 2018 1.050 1.080 1.030 1.030 151,346 -0.01(-0.96%)
Mar 15, 2018 1.140 1.140 1.020 1.040 815,654 -0.05(-4.59%)
Mar 14, 2018 1.200 1.200 1.090 1.090 1,068,587 -0.16(-12.80%)
Mar 13, 2018 1.200 1.260 1.180 1.250 178,974 +0.06(+5.04%)
Mar 12, 2018 1.260 1.270 1.150 1.190 509,042 -0.06(-4.80%)
Mar 09, 2018 1.190 1.280 1.190 1.250 308,023 +0.07(+5.93%)
Mar 08, 2018 1.160 1.200 1.150 1.180 81,103 +0.02(+1.72%)
Mar 07, 2018 1.100 1.180 1.100 1.160 170,140 +0.06(+5.45%)
Mar 06, 2018 1.120 1.140 1.100 1.100 91,209 -0.03(-2.65%)
Mar 05, 2018 1.100 1.130 1.090 1.130 166,877 +0.03(+2.73%)
Mar 02, 2018 1.090 1.140 1.080 1.100 96,956 +0.00(+0.00%)
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.