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 (%)
May 08, 2023 3.870 4.000 3.800 3.990 784,519 +0.15(+3.91%)
May 05, 2023 3.750 3.910 3.620 3.840 1,126,042 +0.27(+7.56%)
May 04, 2023 3.500 3.575 3.405 3.570 595,029 +0.06(+1.71%)
May 03, 2023 3.440 3.560 3.360 3.510 558,567 +0.05(+1.45%)
May 02, 2023 3.580 3.580 3.390 3.460 771,419 -0.09(-2.54%)
May 01, 2023 3.630 3.680 3.500 3.550 864,817 -0.05(-1.39%)
Apr 28, 2023 3.500 3.875 3.450 3.600 2,883,415 +0.23(+6.82%)
Apr 27, 2023 3.100 3.390 3.060 3.370 933,333 +0.27(+8.71%)
Apr 26, 2023 3.060 3.150 3.040 3.100 358,176 +0.07(+2.31%)
Apr 25, 2023 3.150 3.170 3.000 3.030 452,839 -0.15(-4.72%)
Apr 24, 2023 3.140 3.195 3.130 3.180 408,268 +0.03(+0.95%)
Apr 21, 2023 3.110 3.190 3.110 3.150 380,906 +0.03(+0.96%)
Apr 20, 2023 3.010 3.140 3.005 3.120 334,667 +0.06(+1.96%)
Apr 19, 2023 3.000 3.080 2.960 3.060 322,000 +0.03(+0.99%)
Apr 18, 2023 3.060 3.100 3.010 3.030 548,527 -0.02(-0.66%)
Apr 17, 2023 3.050 3.070 3.000 3.050 438,957 -0.01(-0.33%)
Apr 14, 2023 3.160 3.200 3.050 3.060 500,526 -0.14(-4.38%)
Apr 13, 2023 3.010 3.245 3.010 3.200 518,347 +0.10(+3.23%)
Apr 12, 2023 3.250 3.270 3.080 3.100 404,308 -0.10(-3.13%)
Apr 11, 2023 3.120 3.230 3.070 3.200 957,090 +0.08(+2.56%)
Apr 10, 2023 2.890 3.150 2.870 3.120 719,476 +0.23(+7.96%)
Apr 06, 2023 2.870 2.900 2.800 2.890 213,541 +0.02(+0.70%)
Apr 05, 2023 2.960 2.960 2.840 2.870 275,710 -0.08(-2.71%)
Apr 04, 2023 3.020 3.020 2.910 2.950 300,544 -0.07(-2.32%)
Apr 03, 2023 3.090 3.100 2.930 3.020 428,030 -0.10(-3.21%)
Mar 31, 2023 2.980 3.150 2.940 3.120 538,081 +0.17(+5.76%)
Mar 30, 2023 2.970 3.070 2.910 2.950 353,898 -0.02(-0.67%)
Mar 29, 2023 2.790 2.980 2.790 2.970 598,688 +0.20(+7.22%)
Mar 28, 2023 2.840 2.860 2.760 2.770 272,512 -0.08(-2.81%)
Mar 27, 2023 2.830 2.900 2.750 2.850 487,136 +0.03(+1.06%)
Mar 24, 2023 2.780 2.880 2.720 2.820 266,609 +0.02(+0.71%)
Mar 23, 2023 2.940 3.025 2.760 2.800 463,235 -0.13(-4.44%)
Mar 22, 2023 2.940 3.080 2.851 2.930 583,008 +0.00(+0.00%)
Mar 21, 2023 2.710 2.950 2.700 2.930 543,608 +0.27(+10.15%)
Mar 20, 2023 2.620 2.680 2.553 2.660 435,022 +0.06(+2.31%)
Mar 17, 2023 2.650 2.660 2.572 2.600 516,678 -0.05(-1.89%)
Mar 16, 2023 2.620 2.711 2.565 2.650 373,492 +0.01(+0.38%)
Mar 15, 2023 2.650 2.675 2.555 2.640 660,286 -0.02(-0.75%)
Mar 14, 2023 2.760 2.805 2.610 2.660 670,910 +0.01(+0.38%)
Mar 13, 2023 2.450 2.660 2.410 2.650 721,094 +0.15(+5.79%)
Mar 10, 2023 2.810 2.840 2.490 2.505 1,287,745 -0.27(-9.57%)
Mar 09, 2023 3.080 3.110 2.770 2.770 641,323 -0.28(-9.18%)
Mar 08, 2023 2.980 3.220 2.960 3.050 722,839 +0.03(+0.99%)
Mar 07, 2023 2.840 3.085 2.840 3.020 726,528 +0.14(+4.86%)
Mar 06, 2023 3.060 3.140 2.840 2.880 816,912 -0.24(-7.69%)
Mar 03, 2023 2.960 3.280 2.960 3.120 1,611,793 +0.09(+2.97%)
Mar 02, 2023 2.950 3.070 2.701 3.030 2,695,237 +0.32(+11.81%)
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.