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 (%)
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%)
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.