Skip to main content

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.605 +0.975 (+26.86%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.