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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2019 0.4600 0.4800 0.4400 0.4500 345,300 -0.01(-1.10%)
May 30, 2019 0.4500 0.4889 0.4500 0.4550 727,228 +0.03(+5.81%)
May 29, 2019 0.4200 0.4600 0.4200 0.4300 1,555,878 -0.02(-4.44%)
May 28, 2019 0.4700 0.4900 0.4500 0.4500 1,046,823 -0.00(-0.66%)
May 24, 2019 0.4400 0.4700 0.4242 0.4530 473,200 +0.01(+2.95%)
May 23, 2019 0.4400 0.4800 0.4300 0.4400 773,201 +0.00(+0.23%)
May 22, 2019 0.4300 0.4448 0.4250 0.4390 158,826 +0.01(+3.08%)
May 21, 2019 0.4470 0.4470 0.4200 0.4259 207,132 -0.01(-2.09%)
May 20, 2019 0.4325 0.4470 0.4223 0.4350 254,384 -0.00(-0.18%)
May 17, 2019 0.4518 0.4518 0.4286 0.4358 203,000 -0.01(-2.07%)
May 16, 2019 0.4500 0.4580 0.4242 0.4450 502,289 +0.00(+0.75%)
May 15, 2019 0.4326 0.4500 0.4294 0.4417 244,681 +0.01(+2.72%)
May 14, 2019 0.4200 0.4700 0.4200 0.4300 1,486,066 +0.00(+0.75%)
May 13, 2019 0.4550 0.4700 0.4100 0.4268 699,933 -0.02(-5.47%)
May 10, 2019 0.4600 0.4790 0.4502 0.4515 315,600 -0.03(-5.94%)
May 09, 2019 0.5000 0.5000 0.4600 0.4800 645,526 +0.00(+0.00%)
May 08, 2019 0.5050 0.5050 0.4602 0.4800 814,803 -0.02(-4.00%)
May 07, 2019 0.5200 0.5300 0.5000 0.5000 1,024,694 -0.02(-3.85%)
May 06, 2019 0.6000 0.6200 0.4800 0.5200 5,962,124 -0.09(-14.61%)
May 03, 2019 0.5400 0.6989 0.4663 0.6090 19,103,500 +0.24(+64.59%)
May 02, 2019 0.3700 0.3900 0.3600 0.3700 1,198,429 -0.01(-2.63%)
May 01, 2019 0.3819 0.3850 0.3620 0.3800 143,290 +0.00(+0.00%)
Apr 30, 2019 0.3800 0.3898 0.3700 0.3800 244,388 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.4100 0.3800 0.3800 195,387 -0.01(-2.56%)
Apr 26, 2019 0.4100 0.4100 0.3800 0.3900 108,500 +0.00(+0.00%)
Apr 25, 2019 0.4100 0.4100 0.3900 0.3900 218,182 +0.01(+2.63%)
Apr 24, 2019 0.4000 0.4100 0.3700 0.3800 536,337 +0.00(+0.00%)
Apr 23, 2019 0.3948 0.4050 0.3670 0.3800 414,039 -0.02(-5.00%)
Apr 22, 2019 0.4200 0.4300 0.3966 0.4000 132,624 +0.00(+0.86%)
Apr 18, 2019 0.4162 0.4338 0.3800 0.3966 415,600 -0.02(-5.57%)
Apr 17, 2019 0.4150 0.4361 0.4150 0.4200 106,039 -0.01(-2.33%)
Apr 16, 2019 0.4100 0.4500 0.4000 0.4300 154,419 -0.03(-6.52%)
Apr 15, 2019 0.4700 0.4800 0.4300 0.4600 138,253 -0.01(-2.13%)
Apr 12, 2019 0.4700 0.4781 0.4560 0.4700 70,400 +0.00(+0.00%)
Apr 11, 2019 0.4735 0.4735 0.4519 0.4700 88,830 +0.02(+4.44%)
Apr 10, 2019 0.4500 0.4600 0.4400 0.4500 78,897 +0.00(+0.00%)
Apr 09, 2019 0.4600 0.4600 0.4400 0.4500 79,096 -0.01(-2.17%)
Apr 08, 2019 0.4600 0.4600 0.4400 0.4600 212,085 +0.01(+2.22%)
Apr 05, 2019 0.4445 0.4622 0.4321 0.4500 113,000 +0.01(+2.27%)
Apr 04, 2019 0.4562 0.4598 0.4400 0.4400 93,826 +0.00(+0.71%)
Apr 03, 2019 0.4721 0.4721 0.4300 0.4369 152,569 -0.03(-6.16%)
Apr 02, 2019 0.4900 0.4997 0.4500 0.4656 1,246,769 +0.00(+0.13%)
Apr 01, 2019 0.4700 0.4921 0.4600 0.4650 142,235 -0.00(-0.79%)
Mar 29, 2019 0.4489 0.4900 0.4301 0.4687 529,000 +0.04(+9.00%)
Mar 28, 2019 0.4621 0.4800 0.4300 0.4300 296,250 -0.04(-8.51%)
Mar 27, 2019 0.4100 0.4700 0.4100 0.4700 988,346 +0.07(+17.06%)
Mar 26, 2019 0.3700 0.4192 0.3666 0.4015 875,303 +0.04(+10.97%)
Mar 25, 2019 0.3454 0.3618 0.3341 0.3618 561,975 +0.03(+9.14%)
Mar 22, 2019 0.3500 0.3650 0.3201 0.3315 404,900 -0.01(-2.73%)
Mar 21, 2019 0.3400 0.3500 0.3301 0.3408 170,584 +0.00(+0.24%)
Mar 20, 2019 0.3400 0.3500 0.3300 0.3400 327,774 +0.00(+0.74%)
Mar 19, 2019 0.3480 0.3800 0.3301 0.3375 564,233 -0.00(-1.03%)
Mar 18, 2019 0.3320 0.3600 0.3320 0.3410 363,378 +0.01(+3.33%)
Mar 15, 2019 0.3500 0.3502 0.3300 0.3300 261,300 -0.02(-5.71%)
Mar 14, 2019 0.3700 0.3700 0.3400 0.3500 488,733 -0.01(-2.78%)
Mar 13, 2019 0.3700 0.3800 0.3600 0.3600 192,968 -0.02(-4.76%)
Mar 12, 2019 0.4000 0.4000 0.3500 0.3780 284,656 -0.01(-3.08%)
Mar 11, 2019 0.3500 0.4000 0.3500 0.3900 585,927 +0.02(+4.56%)
Mar 08, 2019 0.3550 0.4200 0.3305 0.3730 1,802,000 +0.04(+12.62%)
Mar 07, 2019 0.4200 0.4300 0.3300 0.3312 1,873,141 -0.11(-24.73%)
Mar 06, 2019 0.4701 0.4810 0.4300 0.4400 164,671 -0.03(-6.40%)
Mar 05, 2019 0.4677 0.5013 0.4620 0.4701 184,821 -0.01(-2.06%)
Mar 04, 2019 0.5100 0.5100 0.4500 0.4800 79,410 -0.02(-4.00%)
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.