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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.880 -0.030 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 0.4300 0.4700 0.3800 0.4000 614,900 -0.03(-6.98%)
Dec 28, 2018 0.4300 0.4700 0.4200 0.4300 515,800 +0.00(+0.00%)
Dec 27, 2018 0.4800 0.5500 0.4300 0.4300 294,476 -0.05(-10.42%)
Dec 26, 2018 0.5600 0.5700 0.4800 0.4800 348,936 -0.07(-11.93%)
Dec 24, 2018 0.6000 0.6030 0.5120 0.5450 128,000 -0.06(-10.66%)
Dec 21, 2018 0.6100 0.6500 0.6000 0.6100 314,100 -0.04(-6.15%)
Dec 20, 2018 0.5600 0.6500 0.5000 0.6500 758,904 +0.09(+16.51%)
Dec 19, 2018 0.4049 0.5982 0.3911 0.5579 959,334 +0.16(+41.85%)
Dec 18, 2018 0.4500 0.4500 0.3900 0.3933 873,888 -0.06(-12.60%)
Dec 17, 2018 0.4430 0.4600 0.4000 0.4500 518,558 +0.01(+2.27%)
Dec 14, 2018 0.4600 0.4600 0.4400 0.4400 418,900 -0.02(-3.93%)
Dec 13, 2018 0.5000 0.5000 0.4536 0.4580 310,001 -0.02(-4.66%)
Dec 12, 2018 0.5119 0.5200 0.4801 0.4804 506,689 -0.03(-6.72%)
Dec 11, 2018 0.5500 0.5825 0.5100 0.5150 326,169 -0.03(-4.63%)
Dec 10, 2018 0.5200 0.5500 0.5000 0.5400 234,116 +0.03(+5.88%)
Dec 07, 2018 0.5500 0.5600 0.4900 0.5100 531,100 -0.02(-3.77%)
Dec 06, 2018 0.5492 0.5686 0.5300 0.5300 196,552 -0.02(-3.64%)
Dec 04, 2018 0.6100 0.6200 0.5100 0.5500 766,400 -0.02(-3.53%)
Dec 03, 2018 0.6000 0.6308 0.5500 0.5701 797,054 -0.03(-4.98%)
Nov 30, 2018 0.6500 0.6800 0.6000 0.6000 935,100 -0.09(-12.92%)
Nov 29, 2018 0.6600 0.6890 0.6400 0.6890 773,586 +0.03(+4.19%)
Nov 28, 2018 0.8500 0.8700 0.5370 0.6613 3,103,646 -0.39(-37.02%)
Nov 27, 2018 1.010 1.080 0.9700 1.050 330,215 +0.04(+3.96%)
Nov 26, 2018 1.040 1.070 1.000 1.010 234,962 -0.04(-3.81%)
Nov 23, 2018 1.070 1.080 1.030 1.050 70,600 -0.02(-1.87%)
Nov 21, 2018 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 20, 2018 1.080 1.080 1.000 1.050 203,492 -0.05(-4.55%)
Nov 19, 2018 1.120 1.136 1.070 1.100 117,335 -0.02(-1.79%)
Nov 16, 2018 1.150 1.170 1.120 1.120 75,400 -0.05(-4.27%)
Nov 15, 2018 1.160 1.170 1.140 1.170 58,447 +0.02(+1.74%)
Nov 14, 2018 1.160 1.170 1.150 1.150 42,749 +0.00(+0.00%)
Nov 13, 2018 1.150 1.180 1.140 1.150 155,070 +0.00(+0.00%)
Nov 12, 2018 1.160 1.180 1.150 1.150 132,436 -0.01(-0.86%)
Nov 09, 2018 1.150 1.200 1.150 1.160 27,700 -0.01(-0.85%)
Nov 08, 2018 1.160 1.240 1.156 1.170 263,086 +0.01(+0.86%)
Nov 07, 2018 1.170 1.200 1.160 1.160 50,946 -0.01(-0.85%)
Nov 06, 2018 1.160 1.170 1.150 1.170 76,574 +0.02(+1.74%)
Nov 05, 2018 1.120 1.160 1.120 1.150 153,708 +0.05(+4.55%)
Nov 02, 2018 1.090 1.140 1.050 1.100 238,000 +0.01(+0.92%)
Nov 01, 2018 1.040 1.090 1.010 1.090 87,747 +0.06(+5.83%)
Oct 31, 2018 0.9600 1.033 0.9600 1.030 115,537 +0.05(+5.46%)
Oct 30, 2018 0.9307 0.9900 0.8866 0.9767 135,452 +0.05(+4.97%)
Oct 29, 2018 0.9700 1.030 0.9305 0.9305 155,297 -0.06(-6.01%)
Oct 26, 2018 1.050 1.060 0.9800 0.9900 244,700 -0.09(-8.33%)
Oct 25, 2018 1.130 1.145 1.050 1.080 235,196 -0.04(-4.00%)
Oct 24, 2018 1.130 1.130 1.110 1.125 146,974 +0.00(+0.45%)
Oct 23, 2018 1.130 1.140 1.110 1.120 89,180 -0.02(-1.75%)
Oct 22, 2018 1.180 1.180 1.130 1.140 60,831 -0.02(-1.72%)
Oct 19, 2018 1.130 1.200 1.130 1.160 128,500 +0.00(+0.00%)
Oct 18, 2018 1.130 1.160 1.130 1.160 56,479 +0.02(+1.75%)
Oct 17, 2018 1.170 1.170 1.140 1.140 34,711 +0.00(+0.00%)
Oct 16, 2018 1.130 1.150 1.120 1.140 32,942 +0.01(+0.88%)
Oct 15, 2018 1.170 1.170 1.110 1.130 155,648 -0.04(-3.42%)
Oct 12, 2018 1.190 1.210 1.150 1.170 238,000 +0.00(+0.00%)
Oct 11, 2018 1.200 1.230 1.170 1.170 123,111 -0.02(-1.68%)
Oct 10, 2018 1.220 1.240 1.160 1.190 265,057 -0.03(-2.46%)
Oct 09, 2018 1.200 1.250 1.200 1.220 159,848 +0.02(+1.67%)
Oct 08, 2018 1.140 1.210 1.130 1.200 430,896 -0.02(-1.64%)
Oct 05, 2018 1.130 1.230 1.130 1.220 358,000 +0.08(+7.02%)
Oct 04, 2018 1.130 1.170 1.130 1.140 105,783 +0.00(+0.00%)
Oct 03, 2018 1.140 1.150 1.130 1.140 70,298 -0.01(-0.87%)
Oct 02, 2018 1.120 1.160 1.110 1.150 139,877 +0.02(+1.77%)
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.