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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
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.