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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.030 +0.150 (+3.87%)
Streaming Delayed Price Updated: 11:11 AM 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 31, 2018 1.260 1.270 1.220 1.220 438,501 -0.04(-3.17%)
Jan 30, 2018 1.270 1.270 1.250 1.260 470,757 -0.03(-2.33%)
Jan 29, 2018 1.310 1.310 1.270 1.290 148,494 -0.01(-0.77%)
Jan 26, 2018 1.330 1.339 1.290 1.300 373,729 -0.03(-2.26%)
Jan 25, 2018 1.360 1.360 1.310 1.330 274,908 -0.01(-0.75%)
Jan 24, 2018 1.380 1.390 1.310 1.340 370,648 -0.03(-2.19%)
Jan 23, 2018 1.310 1.380 1.310 1.370 171,168 +0.03(+2.24%)
Jan 22, 2018 1.400 1.429 1.300 1.340 489,642 -0.04(-2.90%)
Jan 19, 2018 1.400 1.430 1.370 1.380 250,690 -0.02(-1.43%)
Jan 18, 2018 1.440 1.450 1.390 1.400 352,451 -0.03(-2.10%)
Jan 17, 2018 1.440 1.460 1.410 1.430 148,449 -0.01(-0.69%)
Jan 16, 2018 1.430 1.460 1.410 1.440 391,729 -0.01(-0.69%)
Jan 12, 2018 1.450 1.450 1.450 0 -0.03(-2.03%)
Jan 11, 2018 1.430 1.510 1.410 1.480 355,067 +0.07(+4.96%)
Jan 10, 2018 1.430 1.410 72,581 +0.02(+1.44%)
Jan 09, 2018 1.440 1.449 1.370 1.390 431,198 -0.03(-2.11%)
Jan 08, 2018 1.450 1.470 1.410 1.420 197,154 -0.01(-0.70%)
Jan 05, 2018 1.470 1.520 1.430 1.430 373,013 -0.04(-2.72%)
Jan 04, 2018 1.440 1.480 1.425 1.470 147,674 +0.03(+2.08%)
Jan 03, 2018 1.440 1.450 1.401 1.440 217,093 +0.02(+1.41%)
Jan 02, 2018 1.390 1.450 1.387 1.420 240,074 +0.02(+1.43%)
Dec 29, 2017 1.400 1.400 1.400 0 +0.01(+0.72%)
Dec 28, 2017 1.430 1.432 1.360 1.390 238,944 -0.04(-2.80%)
Dec 27, 2017 1.440 1.460 1.418 1.430 427,314 -0.01(-0.69%)
Dec 26, 2017 1.490 1.490 1.410 1.440 327,694 -0.05(-3.36%)
Dec 22, 2017 1.490 1.490 1.420 1.490 260,817 +0.00(+0.00%)
Dec 21, 2017 1.490 1.500 1.441 1.490 198,787 -0.02(-1.32%)
Dec 20, 2017 1.430 1.510 1.380 1.510 469,484 +0.07(+4.86%)
Dec 19, 2017 1.520 1.550 1.460 1.440 621,999 -0.09(-5.88%)
Dec 18, 2017 1.580 1.590 1.516 1.530 1,184,151 -0.01(-0.65%)
Dec 15, 2017 1.480 1.580 1.480 1.540 540,485 +0.06(+4.05%)
Dec 14, 2017 1.470 1.510 1.400 1.480 379,004 -0.01(-0.67%)
Dec 13, 2017 1.500 1.520 1.480 1.490 318,225 +0.00(+0.00%)
Dec 12, 2017 1.530 1.610 1.480 1.490 764,421 +0.00(+0.00%)
Dec 11, 2017 1.520 1.580 1.473 1.490 383,033 +0.02(+1.36%)
Dec 08, 2017 1.470 1.490 1.410 1.470 305,573 +0.00(+0.00%)
Dec 07, 2017 1.480 1.490 1.450 1.470 230,438 +0.01(+0.68%)
Dec 06, 2017 1.450 1.490 1.450 1.460 180,763 -0.01(-0.68%)
Dec 05, 2017 1.500 1.510 1.450 1.470 235,267 -0.03(-2.00%)
Dec 04, 2017 1.430 1.530 1.420 1.500 326,617 +0.03(+2.04%)
Dec 01, 2017 1.420 1.510 1.400 1.470 250,755 +0.02(+1.38%)
Nov 30, 2017 1.500 1.529 1.250 1.450 564,764 -0.06(-3.97%)
Nov 29, 2017 1.570 1.580 1.500 1.510 266,779 -0.04(-2.58%)
Nov 28, 2017 1.560 1.620 1.500 1.550 666,352 +0.02(+1.31%)
Nov 27, 2017 1.500 1.600 1.450 1.530 876,767 +0.09(+6.25%)
Nov 24, 2017 1.370 1.500 1.360 1.440 304,555 +0.07(+5.11%)
Nov 22, 2017 1.330 1.440 1.270 1.370 434,930 +0.04(+3.01%)
Nov 21, 2017 1.320 1.380 1.240 1.330 1,935,785 +0.05(+3.91%)
Nov 20, 2017 1.320 1.450 1.280 1.280 2,159,235 -0.03(-2.29%)
Nov 17, 2017 1.270 1.450 1.250 1.310 2,523,251 +0.03(+2.34%)
Nov 16, 2017 1.410 1.480 1.217 1.280 4,017,399 +0.17(+15.32%)
Nov 15, 2017 1.100 1.120 1.093 1.110 45,265 +0.01(+0.91%)
Nov 14, 2017 1.120 1.170 1.090 1.100 225,177 -0.03(-2.65%)
Nov 13, 2017 1.140 1.150 1.100 1.130 72,601 -0.01(-0.88%)
Nov 10, 2017 1.150 1.190 1.140 1.140 338,917 -0.01(-0.87%)
Nov 09, 2017 1.140 1.210 1.138 1.150 223,624 +0.00(+0.00%)
Nov 08, 2017 1.130 1.160 1.110 1.150 175,909 +0.03(+2.68%)
Nov 07, 2017 1.140 1.160 1.110 1.120 198,669 -0.03(-2.61%)
Nov 06, 2017 1.150 1.169 1.110 1.150 193,281 -0.01(-0.86%)
Nov 03, 2017 1.150 1.190 1.140 1.160 253,392 +0.01(+0.87%)
Nov 02, 2017 1.150 1.170 1.140 1.150 203,863 -0.01(-0.86%)
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.