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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.690 -0.050 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 16, 2019 0.4256 0.4256 0 +0.00(+0.00%)
Jul 15, 2019 0.4204 0.4290 0.4200 0.4250 193,523 -0.00(-1.14%)
Jul 12, 2019 0.4242 0.4445 0.4201 0.4299 181,500 +0.01(+2.36%)
Jul 11, 2019 0.4200 0.4400 0.4200 0.4200 86,054 -0.00(-0.43%)
Jul 10, 2019 0.4300 0.4599 0.4200 0.4218 542,272 +0.00(+0.43%)
Jul 09, 2019 0.4300 0.4300 0.4100 0.4200 89,153 +0.00(+0.00%)
Jul 08, 2019 0.4100 0.4300 0.4000 0.4200 368,730 -0.01(-1.87%)
Jul 05, 2019 0.4100 0.4280 0.4046 0.4280 64,100 +0.02(+3.76%)
Jul 03, 2019 0.4100 0.4299 0.4021 0.4125 31,900 +0.00(+0.61%)
Jul 02, 2019 0.4000 0.4300 0.4000 0.4100 205,206 +0.00(+0.00%)
Jul 01, 2019 0.4342 0.4342 0.4007 0.4100 83,830 -0.02(-5.29%)
Jun 28, 2019 0.3901 0.4329 0.3901 0.4329 217,200 +0.04(+10.94%)
Jun 27, 2019 0.3944 0.4199 0.3890 0.3902 102,222 -0.00(-1.22%)
Jun 26, 2019 0.4163 0.4164 0.3844 0.3950 133,150 -0.01(-3.66%)
Jun 25, 2019 0.3900 0.4200 0.3900 0.4100 341,537 +0.02(+4.89%)
Jun 24, 2019 0.4226 0.4300 0.3844 0.3909 428,684 -0.03(-6.93%)
Jun 21, 2019 0.4300 0.4400 0.4200 0.4200 268,400 -0.02(-4.52%)
Jun 20, 2019 0.4400 0.4470 0.4329 0.4399 171,480 -0.00(-0.02%)
Jun 19, 2019 0.4500 0.4500 0.4400 0.4400 221,514 -0.01(-1.79%)
Jun 18, 2019 0.4490 0.4498 0.4350 0.4480 181,021 +0.00(+0.47%)
Jun 17, 2019 0.4433 0.4500 0.4300 0.4459 149,221 +0.01(+1.41%)
Jun 14, 2019 0.4490 0.4499 0.4270 0.4397 128,000 +0.00(+0.16%)
Jun 13, 2019 0.4391 0.4449 0.4303 0.4390 56,961 +0.00(+0.94%)
Jun 12, 2019 0.4490 0.4490 0.4236 0.4349 176,278 -0.00(-0.25%)
Jun 11, 2019 0.4424 0.4494 0.4300 0.4360 71,679 +0.00(+0.00%)
Jun 10, 2019 0.4500 0.4500 0.4235 0.4360 229,625 +0.01(+1.37%)
Jun 07, 2019 0.4300 0.4500 0.4267 0.4301 126,700 +0.00(+0.73%)
Jun 06, 2019 0.4326 0.4500 0.4100 0.4270 693,803 -0.00(-0.70%)
Jun 05, 2019 0.4400 0.4600 0.4200 0.4300 325,833 -0.03(-6.52%)
Jun 04, 2019 0.4600 0.4600 0.4400 0.4600 181,584 +0.01(+2.22%)
Jun 03, 2019 0.4500 0.4900 0.4400 0.4500 476,277 +0.00(+0.00%)
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%)
Mar 01, 2019 0.5400 0.5400 0.5000 0.5000 61,200 -0.02(-3.47%)
Feb 28, 2019 0.5303 0.5303 0.5100 0.5180 57,636 -0.01(-2.26%)
Feb 27, 2019 0.5500 0.5500 0.5100 0.5300 125,255 +0.02(+4.58%)
Feb 26, 2019 0.5200 0.5249 0.5068 0.5068 49,183 -0.02(-4.38%)
Feb 25, 2019 0.5200 0.5400 0.5100 0.5300 41,442 +0.02(+3.92%)
Feb 22, 2019 0.5200 0.5400 0.5100 0.5100 273,300 -0.01(-2.02%)
Feb 21, 2019 0.4900 0.5380 0.4900 0.5205 110,118 +0.01(+2.06%)
Feb 20, 2019 0.5200 0.5300 0.4900 0.5100 361,389 -0.01(-1.92%)
Feb 19, 2019 0.5500 0.5500 0.5100 0.5200 94,004 -0.01(-1.89%)
Feb 15, 2019 0.5300 0.5500 0.5300 0.5300 168,000 +0.01(+1.81%)
Feb 14, 2019 0.5300 0.5640 0.5032 0.5206 95,192 -0.01(-1.77%)
Feb 13, 2019 0.5100 0.5300 0.4900 0.5300 54,148 +0.03(+6.00%)
Feb 12, 2019 0.5000 0.5200 0.4900 0.5000 587,944 -0.00(-0.12%)
Feb 11, 2019 0.5600 0.5600 0.4920 0.5006 194,542 -0.02(-4.65%)
Feb 08, 2019 0.5500 0.5590 0.5230 0.5250 137,700 -0.03(-5.35%)
Feb 07, 2019 0.5514 0.5720 0.5200 0.5547 152,577 +0.00(+0.33%)
Feb 06, 2019 0.5430 0.5800 0.5174 0.5529 147,521 +0.00(+0.53%)
Feb 05, 2019 0.5500 0.5800 0.5000 0.5500 158,658 -0.01(-1.96%)
Feb 04, 2019 0.5600 0.6000 0.5531 0.5610 191,400 +0.00(+0.18%)
Feb 01, 2019 0.5500 0.5800 0.5500 0.5600 107,400 +0.01(+1.82%)
Jan 31, 2019 0.5600 0.5700 0.5500 0.5500 93,920 -0.01(-1.84%)
Jan 30, 2019 0.5985 0.6000 0.5502 0.5603 133,317 -0.01(-1.70%)
Jan 29, 2019 0.6100 0.6500 0.5700 0.5700 342,465 -0.05(-8.06%)
Jan 28, 2019 0.6500 0.6500 0.6000 0.6200 299,035 +0.00(+0.00%)
Jan 25, 2019 0.6600 0.6700 0.6000 0.6200 223,700 -0.03(-4.91%)
Jan 24, 2019 0.6412 0.7130 0.6412 0.6520 194,185 +0.00(+0.08%)
Jan 23, 2019 0.6901 0.7206 0.6230 0.6515 252,566 -0.03(-4.19%)
Jan 22, 2019 0.6400 0.7100 0.6200 0.6800 310,966 +0.03(+4.62%)
Jan 18, 2019 0.6200 0.6500 0.6000 0.6500 246,100 +0.06(+9.87%)
Jan 17, 2019 0.5778 0.6300 0.5501 0.5916 280,853 +0.02(+2.69%)
Jan 16, 2019 0.5600 0.5821 0.5600 0.5761 74,512 +0.04(+6.69%)
Jan 15, 2019 0.5300 0.5700 0.5200 0.5400 151,965 +0.01(+1.89%)
Jan 14, 2019 0.5528 0.5600 0.5174 0.5300 212,442 -0.03(-5.69%)
Jan 11, 2019 0.5850 0.5850 0.5110 0.5620 173,100 +0.00(+0.36%)
Jan 10, 2019 0.4800 0.5900 0.4600 0.5600 263,322 +0.08(+16.67%)
Jan 09, 2019 0.4700 0.4900 0.4600 0.4800 317,306 -0.01(-1.03%)
Jan 08, 2019 0.4100 0.4900 0.3907 0.4850 1,126,258 +0.07(+17.23%)
Jan 07, 2019 0.4000 0.4300 0.3970 0.4137 274,546 +0.01(+3.42%)
Jan 04, 2019 0.4600 0.4700 0.4000 0.4000 394,500 -0.05(-11.99%)
Jan 03, 2019 0.4497 0.4650 0.4350 0.4545 103,633 +0.00(+1.00%)
Jan 02, 2019 0.4400 0.4500 0.3690 0.4500 530,914 +0.05(+12.50%)
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.