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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.930 +0.050 (+1.29%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 23, 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 (%)
Dec 29, 2023 4.950 4.960 4.680 4.720 1,172,402 -0.25(-5.03%)
Dec 28, 2023 4.980 5.010 4.880 4.970 760,776 -0.03(-0.50%)
Dec 27, 2023 5.000 5.008 4.870 4.995 534,679 +0.04(+0.91%)
Dec 26, 2023 4.890 5.035 4.770 4.950 1,324,860 +0.08(+1.64%)
Dec 22, 2023 4.830 4.938 4.670 4.870 990,337 +0.05(+1.04%)
Dec 21, 2023 4.730 4.830 4.560 4.820 664,684 +0.14(+2.99%)
Dec 20, 2023 4.890 4.930 4.665 4.680 1,214,959 -0.21(-4.29%)
Dec 19, 2023 4.890 5.035 4.820 4.890 1,209,428 +0.06(+1.24%)
Dec 18, 2023 4.870 4.890 4.730 4.830 899,421 -0.03(-0.62%)
Dec 15, 2023 4.950 4.970 4.700 4.860 1,760,215 -0.03(-0.61%)
Dec 14, 2023 4.730 4.990 4.660 4.890 1,619,008 +0.29(+6.30%)
Dec 13, 2023 4.150 4.660 4.150 4.600 1,484,057 +0.40(+9.52%)
Dec 12, 2023 4.160 4.285 4.150 4.200 683,965 -0.01(-0.24%)
Dec 11, 2023 4.440 4.440 4.180 4.210 834,857 -0.24(-5.39%)
Dec 08, 2023 4.490 4.519 4.320 4.450 848,485 +0.00(+0.00%)
Dec 07, 2023 4.350 4.490 4.300 4.450 841,705 +0.10(+2.30%)
Dec 06, 2023 4.410 4.460 4.343 4.350 593,277 -0.05(-1.14%)
Dec 05, 2023 4.470 4.470 4.340 4.400 1,172,579 -0.05(-1.12%)
Dec 04, 2023 4.250 4.460 4.200 4.450 959,894 +0.17(+3.97%)
Dec 01, 2023 3.980 4.290 3.900 4.280 949,909 +0.28(+7.00%)
Nov 30, 2023 4.070 4.150 3.960 4.000 1,176,417 -0.05(-1.23%)
Nov 29, 2023 4.150 4.265 4.010 4.050 858,847 -0.01(-0.25%)
Nov 28, 2023 4.000 4.135 3.980 4.060 476,943 +0.05(+1.25%)
Nov 27, 2023 4.010 4.080 4.000 4.010 562,892 +0.01(+0.25%)
Nov 24, 2023 4.090 4.160 4.000 4.000 387,951 -0.05(-1.23%)
Nov 22, 2023 4.100 4.210 4.030 4.050 695,688 -0.03(-0.74%)
Nov 21, 2023 4.170 4.170 4.050 4.080 724,439 -0.10(-2.39%)
Nov 20, 2023 4.210 4.360 4.140 4.180 775,564 -0.03(-0.71%)
Nov 17, 2023 4.010 4.270 3.920 4.210 1,526,222 +0.25(+6.31%)
Nov 16, 2023 3.940 4.010 3.840 3.960 914,247 +0.02(+0.51%)
Nov 15, 2023 3.950 4.170 3.880 3.940 1,465,004 +0.01(+0.25%)
Nov 14, 2023 3.660 3.990 3.640 3.930 1,846,398 +0.48(+13.91%)
Nov 13, 2023 3.600 3.630 3.275 3.450 2,459,110 -0.15(-4.17%)
Nov 10, 2023 4.080 4.420 3.570 3.600 2,325,601 -0.31(-7.93%)
Nov 09, 2023 4.200 4.230 3.910 3.910 1,406,890 -0.29(-6.90%)
Nov 08, 2023 4.210 4.220 4.050 4.200 824,958 -0.03(-0.71%)
Nov 07, 2023 4.140 4.260 4.110 4.230 681,075 +0.07(+1.68%)
Nov 06, 2023 4.490 4.500 4.120 4.160 1,103,457 -0.36(-7.96%)
Nov 03, 2023 4.360 4.560 4.360 4.520 690,886 +0.20(+4.63%)
Nov 02, 2023 4.270 4.420 4.240 4.320 602,777 +0.09(+2.13%)
Nov 01, 2023 4.280 4.280 4.140 4.230 519,427 -0.02(-0.47%)
Oct 31, 2023 4.180 4.365 4.035 4.250 929,588 +0.10(+2.41%)
Oct 30, 2023 3.960 4.175 3.870 4.150 826,836 +0.30(+7.79%)
Oct 27, 2023 4.150 4.150 3.830 3.850 757,715 -0.22(-5.41%)
Oct 26, 2023 4.000 4.090 3.910 4.070 1,111,490 +0.08(+2.01%)
Oct 25, 2023 4.110 4.170 3.890 3.990 1,759,244 -0.06(-1.48%)
Oct 24, 2023 4.060 4.080 3.920 4.050 972,756 +0.11(+2.79%)
Oct 23, 2023 3.800 4.010 3.735 3.940 2,206,785 +0.13(+3.41%)
Oct 20, 2023 3.740 3.880 3.625 3.810 1,484,557 +0.08(+2.14%)
Oct 19, 2023 3.620 3.760 3.545 3.730 1,117,752 +0.09(+2.47%)
Oct 18, 2023 3.700 3.720 3.575 3.640 787,429 -0.12(-3.19%)
Oct 17, 2023 3.720 3.785 3.620 3.760 1,349,670 +0.00(+0.00%)
Oct 16, 2023 3.830 3.910 3.715 3.760 1,040,945 -0.01(-0.27%)
Oct 13, 2023 3.740 3.825 3.600 3.770 2,007,282 +0.00(+0.00%)
Oct 12, 2023 4.800 4.800 3.642 3.770 4,949,020 -0.58(-13.33%)
Oct 11, 2023 4.710 4.778 4.210 4.350 2,138,599 -0.34(-7.25%)
Oct 10, 2023 4.680 4.819 4.660 4.690 626,074 -0.01(-0.21%)
Oct 09, 2023 4.670 4.760 4.460 4.700 1,019,254 +0.00(+0.00%)
Oct 06, 2023 4.450 4.728 4.400 4.700 1,037,806 +0.22(+4.91%)
Oct 05, 2023 4.570 4.610 4.430 4.480 752,653 -0.15(-3.24%)
Oct 04, 2023 4.500 4.650 4.470 4.630 576,146 +0.12(+2.66%)
Oct 03, 2023 4.650 4.690 4.475 4.510 845,238 -0.19(-4.04%)
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.