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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.090 +0.150 (+3.82%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Mar 31, 2016 1.080 1.240 1.070 1.170 1,511,894 +0.14(+13.59%)
Mar 30, 2016 1.100 1.100 1.010 1.030 1,110,087 +0.03(+3.00%)
Mar 29, 2016 1.030 1.050 0.9502 1.000 641,749 +0.01(+0.91%)
Mar 28, 2016 0.8100 1.020 0.8000 0.9910 1,646,960 +0.19(+23.87%)
Mar 24, 2016 0.8500 0.8000 0.8000 0.8000 214,200 -0.01(-1.73%)
Mar 23, 2016 0.7700 0.8699 0.7600 0.8141 213,407 +0.05(+7.13%)
Mar 22, 2016 0.7600 0.8094 0.7311 0.7599 100,933 -0.02(-3.12%)
Mar 21, 2016 0.7700 0.8400 0.7304 0.7844 213,110 -0.01(-1.07%)
Mar 18, 2016 0.8700 0.8700 0.7900 0.7929 389,903 -0.08(-8.81%)
Mar 17, 2016 0.8400 0.8700 0.8157 0.8695 120,643 +0.04(+4.77%)
Mar 16, 2016 0.7363 0.8344 0.6918 0.8299 315,905 +0.12(+16.85%)
Mar 15, 2016 0.8700 0.8980 0.6967 0.7102 403,394 -0.16(-18.37%)
Mar 14, 2016 0.8900 0.9330 0.8500 0.8700 189,179 -0.01(-1.68%)
Mar 11, 2016 0.8960 0.9500 0.8650 0.8849 361,811 +0.03(+4.11%)
Mar 10, 2016 0.8982 0.9490 0.8202 0.8500 277,148 -0.04(-4.32%)
Mar 09, 2016 0.9100 0.9886 0.8500 0.8884 334,886 -0.01(-1.29%)
Mar 08, 2016 0.8900 0.9790 0.8202 0.9000 752,790 +0.04(+4.65%)
Mar 07, 2016 0.8500 0.8900 0.7718 0.8600 702,300 +0.00(+0.00%)
Mar 04, 2016 0.6200 0.8700 0.6000 0.8600 1,697,051 +0.27(+45.76%)
Mar 03, 2016 0.5700 0.6000 0.5400 0.5900 506,400 +0.03(+5.60%)
Mar 02, 2016 0.5597 0.5597 0.5100 0.5587 295,769 +0.03(+5.42%)
Mar 01, 2016 0.5121 0.5598 0.4900 0.5300 315,215 +0.02(+4.11%)
Feb 29, 2016 0.5275 0.5697 0.4800 0.5091 350,310 -0.02(-3.94%)
Feb 26, 2016 0.5450 0.5880 0.5100 0.5300 533,277 +0.01(+1.92%)
Feb 25, 2016 0.5200 0.6601 0.4800 0.5200 5,059,131 +0.00(+0.95%)
Feb 24, 2016 0.5360 0.5479 0.4781 0.5151 150,344 -0.00(-0.67%)
Feb 23, 2016 0.5000 0.5800 0.4110 0.5186 439,024 +0.02(+3.72%)
Feb 22, 2016 0.5500 0.5500 0.4840 0.5000 488,355 -0.01(-1.96%)
Feb 19, 2016 0.5200 0.5450 0.4690 0.5100 510,031 -0.00(-0.74%)
Feb 18, 2016 0.5500 0.5700 0.4711 0.5138 446,462 -0.00(-0.14%)
Feb 17, 2016 0.5200 0.5499 0.5000 0.5145 947,344 +0.01(+2.47%)
Feb 16, 2016 0.5200 0.5500 0.4800 0.5021 646,733 -0.02(-3.44%)
Feb 12, 2016 0.5900 0.5200 0.5200 0.5200 784,500 -0.06(-9.58%)
Feb 11, 2016 0.5800 0.6000 0.5239 0.5751 300,975 -0.01(-1.34%)
Feb 10, 2016 0.5700 0.6000 0.5600 0.5829 563,404 +0.01(+2.25%)
Feb 09, 2016 0.6000 0.6401 0.5601 0.5701 1,046,591 -0.09(-13.45%)
Feb 08, 2016 0.9500 0.9501 0.6500 0.6587 1,014,624 -0.28(-29.93%)
Feb 05, 2016 1.040 1.090 0.9100 0.9400 318,900 -0.10(-9.62%)
Feb 04, 2016 0.9600 1.050 0.9201 1.040 104,817 +0.06(+6.11%)
Feb 03, 2016 1.020 1.050 0.9100 0.9801 200,275 -0.04(-3.91%)
Feb 02, 2016 1.000 1.040 0.9900 1.020 332,778 -0.02(-1.92%)
Feb 01, 2016 1.200 1.220 1.020 1.040 609,257 -0.18(-14.75%)
Jan 29, 2016 1.220 1.260 1.190 1.220 2,448,776 -0.01(-0.81%)
Jan 28, 2016 1.260 1.400 1.220 1.230 68,253 -0.03(-2.38%)
Jan 27, 2016 1.270 1.280 1.220 1.260 72,844 -0.03(-2.33%)
Jan 26, 2016 1.310 1.390 1.240 1.290 132,784 +0.00(+0.00%)
Jan 25, 2016 1.300 1.330 1.280 1.290 74,279 -0.01(-0.77%)
Jan 22, 2016 1.320 1.400 1.300 1.300 200,435 -0.01(-0.76%)
Jan 21, 2016 1.290 1.380 1.290 1.310 206,204 +0.02(+1.55%)
Jan 20, 2016 1.250 1.320 1.190 1.290 223,040 +0.01(+0.78%)
Jan 19, 2016 1.290 1.400 1.220 1.280 163,665 +0.00(+0.00%)
Jan 15, 2016 1.280 1.280 1.280 1.280 286,400 -0.04(-3.03%)
Jan 14, 2016 1.340 1.370 1.250 1.320 217,784 -0.01(-0.75%)
Jan 13, 2016 1.340 1.500 1.260 1.330 153,473 -0.02(-1.48%)
Jan 12, 2016 1.410 1.460 1.320 1.350 367,792 -0.06(-4.26%)
Jan 11, 2016 1.390 1.470 1.290 1.410 167,166 -0.02(-1.40%)
Jan 08, 2016 1.500 1.540 1.400 1.430 223,629 -0.07(-4.67%)
Jan 07, 2016 1.590 1.590 1.500 1.500 154,412 -0.13(-7.98%)
Jan 06, 2016 1.630 1.730 1.580 1.630 131,207 -0.02(-1.21%)
Jan 05, 2016 1.720 1.740 1.640 1.650 101,626 -0.06(-3.51%)
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.