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 (%)
Jun 30, 2023 6.010 6.150 5.965 6.000 1,912,298 +0.08(+1.35%)
Jun 29, 2023 5.690 6.010 5.690 5.920 1,326,286 +0.25(+4.41%)
Jun 28, 2023 5.530 5.730 5.410 5.670 1,082,662 +0.09(+1.61%)
Jun 27, 2023 5.680 5.760 5.560 5.580 962,070 -0.08(-1.41%)
Jun 26, 2023 5.910 6.000 5.650 5.660 1,418,584 -0.28(-4.71%)
Jun 23, 2023 5.990 6.165 5.920 5.940 4,673,201 -0.17(-2.78%)
Jun 22, 2023 6.190 6.220 5.930 6.110 893,950 -0.12(-1.93%)
Jun 21, 2023 6.090 6.230 6.080 6.230 1,297,756 +0.10(+1.63%)
Jun 20, 2023 6.150 6.220 5.950 6.130 1,613,681 +0.00(+0.00%)
Jun 16, 2023 6.320 6.320 6.065 6.130 1,563,542 -0.10(-1.61%)
Jun 15, 2023 6.290 6.290 6.000 6.230 1,530,769 -0.06(-0.95%)
Jun 14, 2023 6.350 6.485 6.245 6.290 1,480,200 -0.06(-0.94%)
Jun 13, 2023 6.120 6.540 6.120 6.350 3,592,466 +0.26(+4.27%)
Jun 12, 2023 6.270 6.300 6.060 6.090 1,328,348 -0.06(-0.98%)
Jun 09, 2023 5.860 6.250 5.860 6.150 1,865,416 +0.32(+5.49%)
Jun 08, 2023 5.880 5.980 5.630 5.830 1,032,664 -0.03(-0.51%)
Jun 07, 2023 6.140 6.330 5.830 5.860 1,813,113 -0.21(-3.46%)
Jun 06, 2023 5.740 6.130 5.740 6.070 1,547,525 +0.17(+2.88%)
Jun 05, 2023 5.940 6.028 5.830 5.900 1,133,325 -0.04(-0.67%)
Jun 02, 2023 6.190 6.248 5.600 5.940 2,198,149 -0.21(-3.41%)
Jun 01, 2023 5.930 6.305 5.760 6.150 3,880,074 +0.19(+3.19%)
May 31, 2023 5.590 6.000 5.520 5.960 4,819,185 +0.35(+6.24%)
May 30, 2023 5.760 5.820 5.450 5.610 1,979,561 +0.01(+0.18%)
May 26, 2023 5.610 5.800 5.500 5.600 1,708,850 -0.01(-0.18%)
May 25, 2023 5.800 5.950 5.500 5.610 1,850,092 -0.17(-2.94%)
May 24, 2023 5.410 5.905 5.410 5.780 1,482,929 +0.28(+5.09%)
May 23, 2023 5.900 6.000 5.415 5.500 2,515,435 -0.45(-7.56%)
May 22, 2023 5.670 6.035 5.670 5.950 2,657,536 +0.43(+7.79%)
May 19, 2023 5.670 5.740 5.375 5.520 1,814,273 -0.09(-1.60%)
May 18, 2023 5.400 5.715 5.200 5.610 1,690,499 +0.03(+0.54%)
May 17, 2023 5.480 5.660 5.430 5.580 1,648,544 +0.15(+2.76%)
May 16, 2023 5.130 5.545 5.130 5.430 1,884,339 +0.17(+3.23%)
May 15, 2023 5.300 5.330 5.080 5.260 1,950,650 +0.01(+0.19%)
May 12, 2023 5.120 5.410 5.050 5.250 3,160,085 +0.13(+2.54%)
May 11, 2023 4.400 5.185 4.105 5.120 7,573,329 +1.06(+26.11%)
May 10, 2023 4.200 4.235 4.030 4.060 1,025,855 -0.03(-0.73%)
May 09, 2023 3.940 4.245 3.895 4.090 1,422,801 +0.10(+2.51%)
May 08, 2023 3.870 4.000 3.800 3.990 784,519 +0.15(+3.91%)
May 05, 2023 3.750 3.910 3.620 3.840 1,126,042 +0.27(+7.56%)
May 04, 2023 3.500 3.575 3.405 3.570 595,029 +0.06(+1.71%)
May 03, 2023 3.440 3.560 3.360 3.510 558,567 +0.05(+1.45%)
May 02, 2023 3.580 3.580 3.390 3.460 771,419 -0.09(-2.54%)
May 01, 2023 3.630 3.680 3.500 3.550 864,817 -0.05(-1.39%)
Apr 28, 2023 3.500 3.875 3.450 3.600 2,883,415 +0.23(+6.82%)
Apr 27, 2023 3.100 3.390 3.060 3.370 933,333 +0.27(+8.71%)
Apr 26, 2023 3.060 3.150 3.040 3.100 358,176 +0.07(+2.31%)
Apr 25, 2023 3.150 3.170 3.000 3.030 452,839 -0.15(-4.72%)
Apr 24, 2023 3.140 3.195 3.130 3.180 408,268 +0.03(+0.95%)
Apr 21, 2023 3.110 3.190 3.110 3.150 380,906 +0.03(+0.96%)
Apr 20, 2023 3.010 3.140 3.005 3.120 334,667 +0.06(+1.96%)
Apr 19, 2023 3.000 3.080 2.960 3.060 322,000 +0.03(+0.99%)
Apr 18, 2023 3.060 3.100 3.010 3.030 548,527 -0.02(-0.66%)
Apr 17, 2023 3.050 3.070 3.000 3.050 438,957 -0.01(-0.33%)
Apr 14, 2023 3.160 3.200 3.050 3.060 500,526 -0.14(-4.38%)
Apr 13, 2023 3.010 3.245 3.010 3.200 518,347 +0.10(+3.23%)
Apr 12, 2023 3.250 3.270 3.080 3.100 404,308 -0.10(-3.13%)
Apr 11, 2023 3.120 3.230 3.070 3.200 957,090 +0.08(+2.56%)
Apr 10, 2023 2.890 3.150 2.870 3.120 719,476 +0.23(+7.96%)
Apr 06, 2023 2.870 2.900 2.800 2.890 213,541 +0.02(+0.70%)
Apr 05, 2023 2.960 2.960 2.840 2.870 275,710 -0.08(-2.71%)
Apr 04, 2023 3.020 3.020 2.910 2.950 300,544 -0.07(-2.32%)
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.