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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.640 2.700 2.575 2.650 665,939 +0.05(+1.92%)
Mar 30, 2022 2.850 2.889 2.561 2.600 914,286 -0.25(-8.77%)
Mar 29, 2022 2.640 2.980 2.560 2.850 2,136,727 +0.20(+7.55%)
Mar 28, 2022 2.320 2.670 2.320 2.650 1,568,482 +0.28(+11.81%)
Mar 25, 2022 2.410 2.410 2.190 2.370 1,195,273 -0.04(-1.66%)
Mar 24, 2022 1.930 2.440 1.930 2.410 2,909,775 +0.48(+24.87%)
Mar 23, 2022 1.910 1.960 1.840 1.930 761,629 +0.01(+0.52%)
Mar 22, 2022 1.800 1.950 1.760 1.920 2,240,461 +0.22(+12.94%)
Mar 21, 2022 1.760 1.810 1.650 1.700 1,581,311 -0.09(-5.03%)
Mar 18, 2022 1.900 1.900 1.770 1.790 1,425,932 -0.11(-5.79%)
Mar 17, 2022 1.590 1.930 1.590 1.900 2,915,775 +0.21(+12.43%)
Mar 16, 2022 1.700 1.810 1.640 1.690 3,093,375 -0.01(-0.59%)
Mar 15, 2022 2.360 2.370 1.570 1.700 7,194,279 -1.29(-43.14%)
Mar 14, 2022 3.090 3.490 2.980 2.990 979,168 -0.10(-3.24%)
Mar 11, 2022 3.470 3.530 3.080 3.090 515,948 -0.38(-10.95%)
Mar 10, 2022 3.390 3.550 3.380 3.470 591,272 +0.02(+0.58%)
Mar 09, 2022 3.210 3.610 3.210 3.450 470,437 +0.26(+8.15%)
Mar 08, 2022 3.020 3.370 2.980 3.190 452,052 +0.15(+4.93%)
Mar 07, 2022 3.060 3.380 3.020 3.040 797,062 +0.03(+1.00%)
Mar 04, 2022 3.130 3.180 2.950 3.010 252,452 -0.13(-4.14%)
Mar 03, 2022 3.330 3.350 3.000 3.140 555,821 -0.21(-6.27%)
Mar 02, 2022 3.490 3.540 3.320 3.350 493,702 -0.14(-4.01%)
Mar 01, 2022 3.520 3.611 3.390 3.490 371,512 -0.03(-0.85%)
Feb 28, 2022 3.450 3.650 3.420 3.520 412,997 +0.08(+2.33%)
Feb 25, 2022 3.580 3.575 3.430 3.440 352,706 -0.16(-4.44%)
Feb 24, 2022 3.100 3.650 3.100 3.600 476,865 +0.36(+11.11%)
Feb 23, 2022 3.330 3.405 3.210 3.240 565,746 -0.07(-2.11%)
Feb 22, 2022 3.230 3.430 3.170 3.310 335,799 +0.05(+1.53%)
Feb 18, 2022 3.260 0 -0.14(-4.12%)
Feb 17, 2022 3.440 3.490 3.370 3.400 328,729 -0.07(-2.02%)
Feb 16, 2022 3.850 3.850 3.430 3.470 649,620 -0.38(-9.87%)
Feb 15, 2022 3.750 3.880 3.710 3.850 344,562 +0.13(+3.49%)
Feb 14, 2022 3.630 3.840 3.610 3.720 313,609 +0.12(+3.33%)
Feb 11, 2022 3.770 3.900 3.580 3.600 266,805 -0.16(-4.26%)
Feb 10, 2022 3.770 4.040 3.710 3.760 563,657 -0.03(-0.79%)
Feb 09, 2022 3.690 3.840 3.650 3.790 582,836 +0.12(+3.27%)
Feb 08, 2022 3.590 3.850 3.550 3.670 531,077 +0.05(+1.38%)
Feb 07, 2022 3.810 3.830 3.550 3.620 1,121,206 -0.07(-1.90%)
Feb 04, 2022 3.160 3.840 3.000 3.690 2,319,999 +0.53(+16.77%)
Feb 03, 2022 3.260 3.140 3.160 311,606 -0.14(-4.24%)
Feb 02, 2022 3.460 3.460 3.230 3.300 409,000 -0.15(-4.35%)
Feb 01, 2022 3.210 3.500 3.190 3.450 900,265 +0.25(+7.81%)
Jan 31, 2022 2.970 3.200 3.200 703,239 +0.23(+7.74%)
Jan 28, 2022 3.160 3.160 2.810 2.970 847,670 -0.12(-3.88%)
Jan 27, 2022 3.410 3.510 3.080 3.090 438,578 -0.32(-9.38%)
Jan 26, 2022 3.620 3.720 3.350 3.410 698,295 -0.16(-4.48%)
Jan 25, 2022 3.640 3.720 3.510 3.570 1,069,854 -0.02(-0.56%)
Jan 24, 2022 3.350 3.620 3.245 3.590 429,433 +0.09(+2.57%)
Jan 21, 2022 3.500 3.670 3.330 3.500 392,114 +0.00(+0.00%)
Jan 20, 2022 3.670 3.690 3.443 3.500 453,093 -0.16(-4.37%)
Jan 19, 2022 3.720 3.810 3.600 3.660 330,803 +0.03(+0.83%)
Jan 18, 2022 3.700 3.810 3.580 3.630 321,859 -0.02(-0.55%)
Jan 14, 2022 3.650 0 +0.06(+1.67%)
Jan 13, 2022 3.510 3.815 3.220 3.590 1,067,648 +0.04(+1.13%)
Jan 12, 2022 3.990 4.110 3.490 3.550 1,281,283 -0.44(-11.03%)
Jan 11, 2022 4.010 4.380 3.930 3.990 572,410 -0.05(-1.24%)
Jan 10, 2022 4.350 4.350 3.890 4.040 624,277 -0.26(-6.05%)
Jan 07, 2022 4.340 4.460 4.160 4.300 175,374 -0.07(-1.60%)
Jan 06, 2022 4.440 4.500 4.161 4.370 164,795 -0.07(-1.58%)
Jan 05, 2022 4.700 4.710 4.370 4.440 294,993 -0.26(-5.53%)
Jan 04, 2022 4.840 4.864 4.570 4.700 217,164 -0.07(-1.47%)
Jan 03, 2022 4.480 4.880 4.410 4.770 197,678 +0.31(+6.95%)
Dec 31, 2021 4.550 4.695 4.410 4.460 356,823 -0.14(-3.04%)
Dec 30, 2021 4.650 4.820 4.460 4.600 474,189 -0.07(-1.50%)
Dec 29, 2021 4.690 4.860 4.600 4.670 338,218 +0.01(+0.21%)
Dec 28, 2021 4.650 4.770 4.560 4.660 330,538 -0.05(-1.06%)
Dec 27, 2021 4.990 5.045 4.680 4.710 315,949 -0.33(-6.55%)
Dec 23, 2021 4.690 5.070 4.512 5.040 245,644 +0.34(+7.23%)
Dec 22, 2021 4.780 4.970 4.600 4.700 419,110 -0.05(-1.05%)
Dec 21, 2021 4.470 4.940 4.460 4.750 651,421 +0.30(+6.74%)
Dec 20, 2021 4.715 4.715 4.280 4.450 300,953 -0.12(-2.63%)
Dec 17, 2021 4.680 4.810 4.510 4.570 482,688 -0.18(-3.79%)
Dec 16, 2021 4.610 5.080 4.560 4.750 391,842 +0.11(+2.37%)
Dec 15, 2021 4.680 4.750 4.370 4.640 336,595 -0.03(-0.64%)
Dec 14, 2021 4.670 4.860 4.470 4.670 381,566 -0.19(-3.91%)
Dec 13, 2021 4.810 5.013 4.750 4.860 437,362 +0.00(+0.00%)
Dec 10, 2021 5.120 5.120 4.800 4.860 256,549 -0.19(-3.76%)
Dec 09, 2021 5.060 5.331 4.950 5.050 222,869 -0.13(-2.51%)
Dec 08, 2021 5.300 5.342 5.080 5.180 161,792 -0.18(-3.36%)
Dec 07, 2021 5.090 5.430 5.040 5.360 272,118 +0.40(+8.06%)
Dec 06, 2021 5.300 5.300 4.825 4.960 435,080 -0.43(-7.98%)
Dec 03, 2021 5.460 5.510 5.150 5.390 439,098 -0.07(-1.28%)
Dec 02, 2021 5.460 5.660 5.290 5.460 235,750 -0.06(-1.09%)
Dec 01, 2021 5.520 5.730 5.220 5.520 918,798 +0.10(+1.85%)
Nov 30, 2021 5.880 5.990 5.110 5.420 1,475,042 -0.46(-7.82%)
Nov 29, 2021 6.150 6.150 5.850 5.880 283,721 -0.12(-2.00%)
Nov 26, 2021 5.920 6.015 5.770 6.000 196,341 -0.02(-0.33%)
Nov 24, 2021 5.630 6.130 5.550 6.020 313,154 +0.37(+6.55%)
Nov 23, 2021 6.000 6.140 5.460 5.650 803,489 -0.34(-5.68%)
Nov 22, 2021 6.310 6.310 5.850 5.990 190,975 -0.17(-2.76%)
Nov 19, 2021 6.500 6.530 6.130 6.160 285,651 -0.29(-4.50%)
Nov 18, 2021 6.820 6.820 6.420 6.450 388,377 -0.39(-5.70%)
Nov 17, 2021 7.030 7.340 6.815 6.840 270,175 -0.15(-2.15%)
Nov 16, 2021 6.930 7.150 6.900 6.990 410,146 +0.03(+0.43%)
Nov 15, 2021 7.720 7.720 6.880 6.960 513,876 -0.70(-9.14%)
Nov 12, 2021 7.450 7.966 7.450 7.660 460,600 +0.21(+2.82%)
Nov 11, 2021 6.750 7.970 6.710 7.450 1,877,991 +1.13(+17.88%)
Nov 10, 2021 6.310 6.320 273,080 -0.02(-0.32%)
Nov 09, 2021 6.430 6.450 6.130 6.340 143,880 -0.04(-0.63%)
Nov 08, 2021 6.360 6.460 6.190 6.380 182,911 +0.09(+1.43%)
Nov 05, 2021 6.000 6.360 5.930 6.290 298,381 +0.29(+4.83%)
Nov 04, 2021 6.200 6.310 5.780 6.000 281,217 -0.17(-2.76%)
Nov 03, 2021 6.320 6.320 5.930 6.170 371,695 -0.20(-3.14%)
Nov 02, 2021 6.520 6.520 6.200 6.370 241,867 -0.12(-1.85%)
Nov 01, 2021 5.990 6.605 5.690 6.490 675,978 +0.80(+14.06%)
Oct 29, 2021 5.510 5.870 5.380 5.690 377,894 +0.21(+3.83%)
Oct 28, 2021 5.590 5.590 5.460 5.480 205,675 -0.11(-1.97%)
Oct 27, 2021 5.350 5.720 5.380 5.590 276,168 +0.19(+3.52%)
Oct 26, 2021 5.500 5.400 228,915 -0.01(-0.18%)
Oct 25, 2021 5.850 5.850 5.204 5.410 359,919 -0.42(-7.20%)
Oct 22, 2021 6.020 6.210 5.830 5.830 362,085 -0.21(-3.48%)
Oct 21, 2021 6.020 6.150 5.920 6.040 368,623 -0.06(-0.98%)
Oct 20, 2021 5.520 6.190 5.385 6.100 518,610 +0.56(+10.11%)
Oct 19, 2021 5.420 5.550 5.300 5.540 305,800 +0.12(+2.21%)
Oct 18, 2021 5.550 5.670 5.350 5.420 201,317 -0.19(-3.39%)
Oct 15, 2021 5.570 5.750 5.530 5.610 247,248 +0.08(+1.45%)
Oct 14, 2021 5.370 5.670 5.310 5.530 265,684 +0.23(+4.34%)
Oct 13, 2021 5.380 5.410 5.260 5.300 148,864 -0.04(-0.75%)
Oct 12, 2021 5.440 5.540 5.320 5.340 271,549 -0.07(-1.29%)
Oct 11, 2021 5.450 5.570 5.400 5.410 270,740 -0.08(-1.46%)
Oct 08, 2021 5.630 5.730 5.461 5.490 299,877 -0.18(-3.17%)
Oct 07, 2021 5.750 5.940 5.640 5.670 787,043 +0.00(+0.00%)
Oct 06, 2021 5.740 5.810 5.550 5.670 301,605 -0.08(-1.39%)
Oct 05, 2021 5.750 5.950 5.680 5.750 243,937 -0.01(-0.17%)
Oct 04, 2021 6.010 6.070 5.710 5.760 220,405 -0.24(-4.00%)
Oct 01, 2021 5.990 6.130 5.944 6.000 358,029 +0.00(+0.00%)
Sep 30, 2021 6.150 6.450 5.870 6.000 602,566 -0.09(-1.48%)
Sep 29, 2021 6.500 6.630 6.030 6.090 394,106 -0.38(-5.87%)
Sep 28, 2021 6.960 6.970 6.360 6.470 313,402 -0.54(-7.70%)
Sep 27, 2021 6.590 7.090 6.560 7.010 422,324 +0.42(+6.37%)
Sep 24, 2021 6.930 6.980 6.510 6.590 352,319 -0.35(-5.04%)
Sep 23, 2021 7.060 7.110 6.730 6.940 277,518 +0.03(+0.43%)
Sep 22, 2021 7.500 7.650 6.880 6.910 675,653 -0.64(-8.48%)
Sep 21, 2021 7.610 7.790 7.430 7.550 211,294 -0.11(-1.44%)
Sep 20, 2021 7.020 7.720 6.820 7.660 624,712 +0.31(+4.22%)
Sep 17, 2021 6.660 7.420 6.390 7.350 3,086,642 +0.89(+13.78%)
Sep 16, 2021 6.300 6.760 6.255 6.460 321,687 +0.15(+2.38%)
Sep 15, 2021 6.250 6.360 6.110 6.310 246,269 +0.10(+1.61%)
Sep 14, 2021 6.210 6.310 6.058 6.210 175,847 -0.03(-0.48%)
Sep 13, 2021 6.310 6.440 6.010 6.240 353,358 -0.08(-1.27%)
Sep 10, 2021 6.710 6.750 6.320 6.320 299,504 -0.27(-4.10%)
Sep 09, 2021 6.160 6.920 6.100 6.590 987,079 +0.46(+7.50%)
Sep 08, 2021 6.690 6.700 5.970 6.130 1,221,527 -0.36(-5.55%)
Sep 07, 2021 7.000 7.080 6.490 6.490 5,298,390 -1.16(-15.16%)
Sep 03, 2021 7.460 7.788 7.110 7.650 610,470 +0.13(+1.73%)
Sep 02, 2021 7.500 7.630 7.310 7.520 267,866 -0.01(-0.13%)
Sep 01, 2021 7.780 8.000 7.350 7.530 247,066 -0.25(-3.21%)
Aug 31, 2021 7.990 8.055 7.600 7.780 571,259 -0.29(-3.59%)
Aug 30, 2021 8.000 8.250 7.665 8.070 308,788 +0.21(+2.67%)
Aug 27, 2021 7.500 7.960 7.420 7.860 336,674 +0.37(+4.94%)
Aug 26, 2021 7.850 7.860 7.395 7.490 275,360 -0.07(-0.93%)
Aug 25, 2021 8.050 8.250 7.550 7.560 301,234 -0.39(-4.91%)
Aug 24, 2021 8.810 9.400 7.860 7.950 724,108 -0.13(-1.61%)
Aug 23, 2021 8.930 9.290 8.000 8.080 314,830 -0.92(-10.22%)
Aug 20, 2021 9.250 9.362 8.910 9.000 203,806 -0.19(-2.07%)
Aug 19, 2021 8.950 9.418 8.910 9.190 123,840 +0.04(+0.44%)
Aug 18, 2021 8.360 9.349 8.300 9.150 282,360 +0.85(+10.24%)
Aug 17, 2021 8.700 8.700 8.080 8.300 227,496 -0.60(-6.74%)
Aug 16, 2021 9.500 9.780 8.820 8.900 159,750 -0.65(-6.81%)
Aug 13, 2021 9.910 10.12 9.440 9.550 157,620 -0.42(-4.21%)
Aug 12, 2021 9.680 10.30 9.540 9.970 194,113 +0.36(+3.75%)
Aug 11, 2021 9.450 10.31 9.450 9.610 340,472 +0.10(+1.05%)
Aug 10, 2021 8.630 9.890 8.330 9.510 387,800 +1.15(+13.76%)
Aug 09, 2021 8.100 8.490 7.760 8.360 266,627 +0.43(+5.42%)
Aug 06, 2021 7.600 8.090 7.500 7.930 179,330 +0.43(+5.73%)
Aug 05, 2021 7.260 7.760 7.232 7.500 153,797 +0.24(+3.31%)
Aug 04, 2021 7.580 7.610 7.220 7.260 117,431 -0.29(-3.84%)
Aug 03, 2021 7.830 7.960 7.500 7.550 139,902 -0.37(-4.67%)
Aug 02, 2021 8.300 8.480 7.835 7.920 318,012 -0.21(-2.58%)
Jul 30, 2021 8.250 8.500 8.110 8.130 177,116 -0.18(-2.17%)
Jul 29, 2021 8.510 8.833 8.250 8.310 370,692 +0.10(+1.22%)
Jul 28, 2021 9.630 9.630 8.190 8.210 494,709 -0.91(-9.98%)
Jul 27, 2021 10.00 10.25 9.100 9.120 301,839 -0.90(-8.98%)
Jul 26, 2021 11.14 11.20 10.02 10.02 488,234 -0.68(-6.36%)
Jul 23, 2021 8.910 12.41 8.089 10.70 1,775,555 +1.89(+21.45%)
Jul 22, 2021 9.590 9.990 8.650 8.810 227,435 -0.82(-8.52%)
Jul 21, 2021 10.49 10.70 9.400 9.630 303,021 -0.67(-6.50%)
Jul 20, 2021 11.00 11.02 10.21 10.30 330,102 -0.10(-0.96%)
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.