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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.860 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2021 6.150 6.450 5.870 6.000 602,566 -0.09(-1.48%)
Sep 29, 2021 6.500 6.630 6.030 6.090 394,106 -0.38(-5.87%)
Sep 28, 2021 6.960 6.970 6.360 6.470 313,402 -0.54(-7.70%)
Sep 27, 2021 6.590 7.090 6.560 7.010 422,324 +0.42(+6.37%)
Sep 24, 2021 6.930 6.980 6.510 6.590 352,319 -0.35(-5.04%)
Sep 23, 2021 7.060 7.110 6.730 6.940 277,518 +0.03(+0.43%)
Sep 22, 2021 7.500 7.650 6.880 6.910 675,653 -0.64(-8.48%)
Sep 21, 2021 7.610 7.790 7.430 7.550 211,294 -0.11(-1.44%)
Sep 20, 2021 7.020 7.720 6.820 7.660 624,712 +0.31(+4.22%)
Sep 17, 2021 6.660 7.420 6.390 7.350 3,086,642 +0.89(+13.78%)
Sep 16, 2021 6.300 6.760 6.255 6.460 321,687 +0.15(+2.38%)
Sep 15, 2021 6.250 6.360 6.110 6.310 246,269 +0.10(+1.61%)
Sep 14, 2021 6.210 6.310 6.058 6.210 175,847 -0.03(-0.48%)
Sep 13, 2021 6.310 6.440 6.010 6.240 353,358 -0.08(-1.27%)
Sep 10, 2021 6.710 6.750 6.320 6.320 299,504 -0.27(-4.10%)
Sep 09, 2021 6.160 6.920 6.100 6.590 987,079 +0.46(+7.50%)
Sep 08, 2021 6.690 6.700 5.970 6.130 1,221,527 -0.36(-5.55%)
Sep 07, 2021 7.000 7.080 6.490 6.490 5,298,390 -1.16(-15.16%)
Sep 03, 2021 7.460 7.788 7.110 7.650 610,470 +0.13(+1.73%)
Sep 02, 2021 7.500 7.630 7.310 7.520 267,866 -0.01(-0.13%)
Sep 01, 2021 7.780 8.000 7.350 7.530 247,066 -0.25(-3.21%)
Aug 31, 2021 7.990 8.055 7.600 7.780 571,259 -0.29(-3.59%)
Aug 30, 2021 8.000 8.250 7.665 8.070 308,788 +0.21(+2.67%)
Aug 27, 2021 7.500 7.960 7.420 7.860 336,674 +0.37(+4.94%)
Aug 26, 2021 7.850 7.860 7.395 7.490 275,360 -0.07(-0.93%)
Aug 25, 2021 8.050 8.250 7.550 7.560 301,234 -0.39(-4.91%)
Aug 24, 2021 8.810 9.400 7.860 7.950 724,108 -0.13(-1.61%)
Aug 23, 2021 8.930 9.290 8.000 8.080 314,830 -0.92(-10.22%)
Aug 20, 2021 9.250 9.362 8.910 9.000 203,806 -0.19(-2.07%)
Aug 19, 2021 8.950 9.418 8.910 9.190 123,840 +0.04(+0.44%)
Aug 18, 2021 8.360 9.349 8.300 9.150 282,360 +0.85(+10.24%)
Aug 17, 2021 8.700 8.700 8.080 8.300 227,496 -0.60(-6.74%)
Aug 16, 2021 9.500 9.780 8.820 8.900 159,750 -0.65(-6.81%)
Aug 13, 2021 9.910 10.12 9.440 9.550 157,620 -0.42(-4.21%)
Aug 12, 2021 9.680 10.30 9.540 9.970 194,113 +0.36(+3.75%)
Aug 11, 2021 9.450 10.31 9.450 9.610 340,472 +0.10(+1.05%)
Aug 10, 2021 8.630 9.890 8.330 9.510 387,800 +1.15(+13.76%)
Aug 09, 2021 8.100 8.490 7.760 8.360 266,627 +0.43(+5.42%)
Aug 06, 2021 7.600 8.090 7.500 7.930 179,330 +0.43(+5.73%)
Aug 05, 2021 7.260 7.760 7.232 7.500 153,797 +0.24(+3.31%)
Aug 04, 2021 7.580 7.610 7.220 7.260 117,431 -0.29(-3.84%)
Aug 03, 2021 7.830 7.960 7.500 7.550 139,902 -0.37(-4.67%)
Aug 02, 2021 8.300 8.480 7.835 7.920 318,012 -0.21(-2.58%)
Jul 30, 2021 8.250 8.500 8.110 8.130 177,116 -0.18(-2.17%)
Jul 29, 2021 8.510 8.833 8.250 8.310 370,692 +0.10(+1.22%)
Jul 28, 2021 9.630 9.630 8.190 8.210 494,709 -0.91(-9.98%)
Jul 27, 2021 10.00 10.25 9.100 9.120 301,839 -0.90(-8.98%)
Jul 26, 2021 11.14 11.20 10.02 10.02 488,234 -0.68(-6.36%)
Jul 23, 2021 8.910 12.41 8.089 10.70 1,775,555 +1.89(+21.45%)
Jul 22, 2021 9.590 9.990 8.650 8.810 227,435 -0.82(-8.52%)
Jul 21, 2021 10.49 10.70 9.400 9.630 303,021 -0.67(-6.50%)
Jul 20, 2021 11.00 11.02 10.21 10.30 330,102 -0.10(-0.96%)
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.