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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 3.420 3.550 3.275 3.490 671,741 +0.04(+1.16%)
Nov 29, 2022 3.720 3.790 3.440 3.450 628,852 -0.27(-7.26%)
Nov 28, 2022 3.880 3.880 3.710 3.720 737,260 -0.17(-4.37%)
Nov 25, 2022 3.830 3.900 3.770 3.890 402,426 +0.09(+2.37%)
Nov 23, 2022 3.810 3.850 3.670 3.800 556,587 -0.01(-0.26%)
Nov 22, 2022 3.800 3.920 3.735 3.810 1,024,058 -0.01(-0.26%)
Nov 21, 2022 3.730 3.840 3.490 3.820 524,416 +0.08(+2.14%)
Nov 18, 2022 3.770 3.910 3.690 3.740 530,992 +0.04(+1.08%)
Nov 17, 2022 3.330 3.740 3.330 3.700 923,581 +0.05(+1.37%)
Nov 16, 2022 3.610 3.710 3.400 3.650 518,195 +0.01(+0.27%)
Nov 15, 2022 3.510 3.950 3.510 3.640 1,145,113 +0.14(+4.00%)
Nov 14, 2022 3.350 3.673 3.300 3.500 898,760 +0.14(+4.17%)
Nov 11, 2022 3.440 3.700 3.270 3.360 1,578,031 -0.14(-4.00%)
Nov 10, 2022 3.000 3.580 2.960 3.500 3,696,441 +0.86(+32.58%)
Nov 09, 2022 2.650 2.710 2.570 2.640 363,997 -0.07(-2.58%)
Nov 08, 2022 2.670 2.749 2.580 2.710 354,403 +0.11(+4.23%)
Nov 07, 2022 2.700 2.700 2.540 2.600 320,833 -0.10(-3.70%)
Nov 04, 2022 2.730 2.760 2.650 2.700 409,046 +0.01(+0.37%)
Nov 03, 2022 2.780 2.880 2.685 2.690 401,328 -0.16(-5.61%)
Nov 02, 2022 2.910 2.850 466,320 -0.08(-2.73%)
Nov 01, 2022 3.000 3.000 2.880 2.930 323,895 +0.00(+0.00%)
Oct 31, 2022 2.910 2.960 2.825 2.930 311,350 +0.03(+1.03%)
Oct 28, 2022 2.760 3.000 2.700 2.900 842,333 +0.13(+4.69%)
Oct 27, 2022 2.690 2.790 2.650 2.770 341,462 +0.10(+3.75%)
Oct 26, 2022 2.750 2.830 2.640 2.670 469,190 -0.09(-3.26%)
Oct 25, 2022 2.620 2.770 2.610 2.760 410,941 +0.13(+4.94%)
Oct 24, 2022 2.590 2.670 2.530 2.630 225,112 -0.02(-0.75%)
Oct 21, 2022 2.660 2.730 2.600 2.650 278,021 +0.01(+0.38%)
Oct 20, 2022 2.550 2.715 2.535 2.640 352,960 +0.09(+3.53%)
Oct 19, 2022 2.480 2.560 2.450 2.550 266,730 +0.02(+0.79%)
Oct 18, 2022 2.580 2.650 2.485 2.530 495,750 +0.02(+0.80%)
Oct 17, 2022 2.340 2.689 2.340 2.510 524,754 +0.18(+7.73%)
Oct 14, 2022 2.450 2.450 2.310 2.330 203,980 -0.10(-4.12%)
Oct 13, 2022 2.220 2.470 2.220 2.430 439,578 +0.10(+4.29%)
Oct 12, 2022 2.280 2.340 2.200 2.330 135,226 +0.03(+1.30%)
Oct 11, 2022 2.150 2.310 2.105 2.300 280,327 +0.14(+6.48%)
Oct 10, 2022 2.210 2.220 2.118 2.160 130,206 -0.01(-0.46%)
Oct 07, 2022 2.310 2.320 2.150 2.170 234,256 -0.14(-6.06%)
Oct 06, 2022 2.240 2.340 2.220 2.310 211,792 +0.03(+1.32%)
Oct 05, 2022 2.170 2.295 2.170 2.280 301,724 +0.08(+3.64%)
Oct 04, 2022 2.150 2.240 2.120 2.200 352,614 +0.08(+3.77%)
Oct 03, 2022 2.180 2.180 2.015 2.120 334,431 +0.00(+0.00%)
Sep 30, 2022 2.040 2.195 2.040 2.120 326,772 +0.06(+2.91%)
Sep 29, 2022 2.130 2.140 2.000 2.060 377,310 -0.09(-4.19%)
Sep 28, 2022 2.030 2.220 2.040 2.150 330,267 +0.12(+5.91%)
Sep 27, 2022 2.080 2.200 2.030 2.030 357,819 -0.05(-2.40%)
Sep 26, 2022 2.160 2.250 2.050 2.080 411,360 -0.01(-0.48%)
Sep 23, 2022 2.020 2.130 2.020 2.090 372,548 +0.04(+1.95%)
Sep 22, 2022 2.170 2.170 2.010 2.050 438,545 -0.09(-4.21%)
Sep 21, 2022 2.160 2.240 2.110 2.140 481,433 -0.02(-0.93%)
Sep 20, 2022 2.190 2.245 2.105 2.160 341,630 -0.08(-3.57%)
Sep 19, 2022 2.310 2.310 2.080 2.240 518,345 -0.04(-1.75%)
Sep 16, 2022 2.290 2.320 2.210 2.280 1,023,517 -0.03(-1.30%)
Sep 15, 2022 2.330 2.410 2.290 2.310 521,042 -0.01(-0.43%)
Sep 14, 2022 2.320 2.330 2.240 2.320 359,735 +0.05(+2.20%)
Sep 13, 2022 2.250 2.312 2.180 2.270 540,317 -0.09(-3.81%)
Sep 12, 2022 2.350 2.385 2.230 2.360 404,863 +0.06(+2.61%)
Sep 09, 2022 2.380 2.480 2.240 2.300 509,586 -0.07(-2.95%)
Sep 08, 2022 2.310 2.420 2.260 2.370 235,496 +0.03(+1.28%)
Sep 07, 2022 2.210 2.370 2.210 2.340 472,685 +0.09(+4.00%)
Sep 06, 2022 2.140 2.310 2.115 2.250 390,900 +0.13(+6.13%)
Sep 02, 2022 2.150 2.212 2.090 2.120 370,097 -0.08(-3.64%)
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.