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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.895 -0.015 (-0.38%)
Streaming Delayed Price Updated: 3:33 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 (%)
Feb 28, 2023 2.830 2.830 2.705 2.750 566,658 -0.05(-1.79%)
Feb 27, 2023 2.800 2.850 2.730 2.800 1,074,595 +0.02(+0.72%)
Feb 24, 2023 2.820 2.830 2.755 2.780 303,245 -0.11(-3.81%)
Feb 23, 2023 2.840 2.910 2.800 2.890 472,031 +0.09(+3.21%)
Feb 22, 2023 2.740 2.865 2.710 2.800 720,747 +0.09(+3.32%)
Feb 21, 2023 2.820 2.860 2.680 2.710 682,018 -0.13(-4.58%)
Feb 17, 2023 2.970 2.970 2.780 2.840 747,020 -0.12(-4.05%)
Feb 16, 2023 2.940 3.080 2.880 2.960 3,795,982 -0.03(-1.00%)
Feb 15, 2023 3.020 3.050 2.940 2.990 828,955 -0.06(-1.97%)
Feb 14, 2023 3.080 3.205 3.039 3.050 920,821 -0.06(-1.93%)
Feb 13, 2023 3.100 3.150 2.990 3.110 519,757 +0.03(+0.97%)
Feb 10, 2023 3.110 3.140 3.050 3.080 428,623 -0.03(-0.96%)
Feb 09, 2023 3.300 3.455 3.110 3.110 620,387 -0.18(-5.47%)
Feb 08, 2023 3.270 3.640 3.243 3.290 1,237,600 +0.11(+3.46%)
Feb 07, 2023 3.150 3.210 3.100 3.180 281,823 +0.03(+0.95%)
Feb 06, 2023 3.200 3.250 3.110 3.150 449,350 -0.07(-2.17%)
Feb 03, 2023 3.110 3.255 3.070 3.220 423,911 +0.04(+1.26%)
Feb 02, 2023 3.060 3.270 3.020 3.180 776,972 +0.07(+2.25%)
Feb 01, 2023 3.060 3.120 2.970 3.110 388,756 +0.05(+1.63%)
Jan 31, 2023 3.040 3.149 2.970 3.060 388,751 +0.02(+0.66%)
Jan 30, 2023 2.930 3.085 2.930 3.040 308,935 +0.04(+1.33%)
Jan 27, 2023 2.830 3.015 2.820 3.000 362,682 +0.13(+4.53%)
Jan 26, 2023 2.900 2.910 2.795 2.870 326,922 +0.01(+0.35%)
Jan 25, 2023 2.820 2.875 2.710 2.860 300,949 +0.02(+0.70%)
Jan 24, 2023 2.860 2.940 2.820 2.840 310,473 -0.09(-3.07%)
Jan 23, 2023 2.900 2.965 2.820 2.930 465,725 +0.09(+3.17%)
Jan 20, 2023 2.880 2.880 2.650 2.840 677,221 +0.02(+0.71%)
Jan 19, 2023 2.880 2.910 2.770 2.820 448,474 -0.10(-3.42%)
Jan 18, 2023 2.830 2.960 2.810 2.920 627,294 +0.09(+3.18%)
Jan 17, 2023 2.980 2.980 2.800 2.830 370,485 -0.12(-4.07%)
Jan 13, 2023 2.790 3.075 2.790 2.950 1,095,511 +0.11(+3.87%)
Jan 12, 2023 2.450 2.870 2.450 2.840 779,621 +0.45(+18.83%)
Jan 11, 2023 2.410 2.465 2.355 2.390 216,562 +0.02(+0.84%)
Jan 10, 2023 2.490 2.540 2.330 2.370 412,632 -0.12(-4.82%)
Jan 09, 2023 2.510 2.620 2.485 2.490 321,286 -0.02(-0.80%)
Jan 06, 2023 2.350 2.555 2.295 2.510 401,533 +0.13(+5.46%)
Jan 05, 2023 2.450 2.450 2.290 2.380 587,473 -0.14(-5.56%)
Jan 04, 2023 2.450 2.570 2.400 2.520 336,033 +0.05(+2.02%)
Jan 03, 2023 2.550 2.680 2.420 2.470 413,898 -0.12(-4.63%)
Dec 30, 2022 2.550 2.630 2.460 2.590 389,873 +0.06(+2.37%)
Dec 29, 2022 2.280 2.615 2.260 2.530 629,682 +0.28(+12.44%)
Dec 28, 2022 2.150 2.360 2.150 2.250 515,004 +0.07(+3.21%)
Dec 27, 2022 2.180 2.275 2.090 2.180 791,344 -0.02(-0.91%)
Dec 23, 2022 2.230 2.310 2.125 2.200 562,203 -0.03(-1.35%)
Dec 22, 2022 2.710 2.710 1.980 2.230 3,724,627 -0.51(-18.61%)
Dec 21, 2022 2.680 2.745 2.610 2.740 497,538 +0.11(+4.18%)
Dec 20, 2022 2.660 2.760 2.620 2.630 370,802 -0.05(-1.87%)
Dec 19, 2022 2.870 2.880 2.660 2.680 455,378 -0.19(-6.62%)
Dec 16, 2022 3.010 3.030 2.820 2.870 1,115,238 -0.19(-6.21%)
Dec 15, 2022 3.010 3.100 2.920 3.060 491,701 -0.03(-0.97%)
Dec 14, 2022 3.460 3.520 3.080 3.090 637,243 -0.40(-11.46%)
Dec 13, 2022 3.800 3.810 3.470 3.490 549,207 -0.21(-5.68%)
Dec 12, 2022 3.540 3.710 3.520 3.700 391,694 +0.15(+4.08%)
Dec 09, 2022 3.560 3.720 3.470 3.555 397,418 -0.03(-0.97%)
Dec 08, 2022 3.620 3.730 3.560 3.590 344,848 -0.02(-0.55%)
Dec 07, 2022 3.580 3.730 3.535 3.610 375,871 +0.01(+0.28%)
Dec 06, 2022 3.580 3.670 3.510 3.600 415,171 +0.02(+0.56%)
Dec 05, 2022 3.460 3.780 3.410 3.580 782,460 +0.10(+2.87%)
Dec 02, 2022 3.300 3.540 3.260 3.480 553,646 +0.06(+1.75%)
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.