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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.360 -1.480 (-38.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 1.330 1.550 1.310 1.520 329,958 +0.19(+14.29%)
Jan 30, 2017 1.350 1.410 1.300 1.330 119,807 -0.09(-6.34%)
Jan 27, 2017 1.320 1.440 1.300 1.420 195,783 +0.11(+8.40%)
Jan 26, 2017 1.290 1.500 1.240 1.310 191,953 +0.01(+0.77%)
Jan 25, 2017 1.160 1.310 1.160 1.300 329,793 +0.14(+12.07%)
Jan 24, 2017 1.140 1.180 1.130 1.160 27,947 +0.01(+0.87%)
Jan 23, 2017 1.180 1.180 1.130 1.150 98,507 -0.02(-1.71%)
Jan 20, 2017 1.130 1.190 1.130 1.170 64,203 +0.03(+2.63%)
Jan 19, 2017 1.250 1.250 1.110 1.140 125,534 -0.04(-3.39%)
Jan 18, 2017 1.220 1.240 1.127 1.180 398,557 -0.09(-7.09%)
Jan 17, 2017 1.280 1.350 1.200 1.270 154,861 -0.03(-2.31%)
Jan 13, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 12, 2017 1.350 1.380 1.280 1.300 148,350 -0.07(-5.11%)
Jan 11, 2017 1.340 1.405 1.340 1.370 60,197 +0.02(+1.48%)
Jan 10, 2017 1.380 1.380 1.340 1.350 60,427 -0.03(-2.17%)
Jan 09, 2017 1.450 1.450 1.310 1.380 184,199 -0.06(-4.17%)
Jan 06, 2017 1.450 1.480 1.420 1.440 116,974 +0.00(+0.00%)
Jan 05, 2017 1.453 1.470 1.400 1.440 136,749 -0.05(-3.36%)
Jan 04, 2017 1.520 1.590 1.460 1.490 170,108 -0.03(-1.97%)
Jan 03, 2017 1.530 1.560 1.510 1.520 15,286 +0.02(+1.33%)
Dec 30, 2016 1.500 1.500 1.500 0 -0.02(-1.32%)
Dec 29, 2016 1.565 1.565 1.500 1.520 123,530 -0.02(-1.30%)
Dec 28, 2016 1.600 1.600 1.460 1.540 216,014 -0.05(-3.14%)
Dec 27, 2016 1.590 1.650 1.590 1.590 66,139 +0.00(+0.00%)
Dec 23, 2016 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 22, 2016 1.620 1.635 1.590 1.600 116,276 -0.02(-1.23%)
Dec 21, 2016 1.630 1.660 1.600 1.620 147,375 +0.00(+0.00%)
Dec 20, 2016 1.640 1.680 1.600 1.620 191,029 -0.06(-3.57%)
Dec 19, 2016 1.710 1.710 1.650 1.680 70,662 +0.04(+2.44%)
Dec 16, 2016 1.690 1.740 1.640 1.640 141,563 -0.02(-1.20%)
Dec 15, 2016 1.720 1.720 1.650 1.660 43,491 -0.06(-3.49%)
Dec 14, 2016 1.730 1.750 1.660 1.720 96,189 -0.03(-1.71%)
Dec 13, 2016 1.840 1.860 1.740 1.750 252,565 -0.06(-3.31%)
Dec 12, 2016 1.600 1.820 1.600 1.810 252,545 +0.13(+7.74%)
Dec 09, 2016 1.610 1.690 1.590 1.680 131,693 +0.07(+4.35%)
Dec 08, 2016 1.670 1.680 1.600 1.610 318,374 -0.08(-4.73%)
Dec 07, 2016 1.700 1.710 1.660 1.690 198,597 +0.01(+0.60%)
Dec 06, 2016 1.690 1.750 1.650 1.680 236,045 +0.02(+1.20%)
Dec 05, 2016 1.710 1.770 1.660 1.660 241,955 -0.01(-0.60%)
Dec 02, 2016 1.650 1.740 1.650 1.670 309,108 +0.02(+1.21%)
Dec 01, 2016 1.670 1.740 1.640 1.650 251,496 -0.02(-1.20%)
Nov 30, 2016 1.640 1.700 1.600 1.670 219,606 +0.03(+1.83%)
Nov 29, 2016 1.640 1.720 1.530 1.640 348,370 -0.02(-1.20%)
Nov 28, 2016 1.740 1.800 1.660 1.660 185,248 -0.10(-5.68%)
Nov 25, 2016 1.720 1.780 1.710 1.760 154,334 +0.06(+3.53%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.16(-8.60%)
Nov 22, 2016 1.980 2.000 1.650 1.860 695,378 -0.27(-12.68%)
Nov 21, 2016 2.110 2.200 2.082 2.130 167,353 +0.03(+1.43%)
Nov 18, 2016 2.110 2.110 2.060 2.100 107,978 -0.01(-0.47%)
Nov 17, 2016 2.050 2.110 2.050 2.110 93,725 +0.06(+2.93%)
Nov 16, 2016 2.030 2.100 1.976 2.050 52,810 +0.00(+0.00%)
Nov 15, 2016 2.080 2.100 1.980 2.050 80,856 +0.00(+0.00%)
Nov 14, 2016 2.080 2.155 2.020 2.050 60,323 -0.03(-1.44%)
Nov 11, 2016 2.000 2.190 2.000 2.080 204,673 +0.09(+4.52%)
Nov 10, 2016 2.000 2.020 1.990 1.990 107,365 -0.01(-0.50%)
Nov 09, 2016 1.860 2.010 1.791 2.000 194,422 +0.08(+4.17%)
Nov 08, 2016 1.890 1.960 1.890 1.920 41,475 +0.03(+1.59%)
Nov 07, 2016 1.920 1.990 1.800 1.890 79,405 -0.02(-1.05%)
Nov 04, 2016 1.870 1.960 1.860 1.910 39,673 +0.03(+1.60%)
Nov 03, 2016 1.900 1.960 1.870 1.880 129,872 -0.01(-0.53%)
Nov 02, 2016 2.070 2.070 1.851 1.890 130,471 -0.17(-8.25%)
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.