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 -0.080 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2016 1.480 1.550 1.400 1.535 469,848 +0.08(+5.86%)
May 27, 2016 1.450 1.450 1.450 1.450 600,100 +0.02(+1.40%)
May 26, 2016 1.390 1.440 1.300 1.430 526,963 +0.07(+5.15%)
May 25, 2016 1.290 1.450 1.210 1.360 487,413 +0.06(+4.62%)
May 24, 2016 1.150 1.420 1.110 1.300 682,459 +0.14(+12.07%)
May 23, 2016 1.010 1.250 1.000 1.160 314,381 +0.16(+16.27%)
May 20, 2016 1.000 1.095 0.9900 0.9977 165,125 -0.02(-2.19%)
May 19, 2016 1.070 1.160 0.9800 1.020 198,071 -0.08(-7.27%)
May 18, 2016 1.130 1.130 1.060 1.100 145,856 -0.03(-2.65%)
May 17, 2016 1.170 1.220 1.110 1.130 218,196 -0.05(-4.24%)
May 16, 2016 1.110 1.190 1.110 1.180 158,683 +0.09(+8.26%)
May 13, 2016 1.130 1.170 1.080 1.090 324,136 -0.06(-5.22%)
May 12, 2016 1.210 1.305 1.110 1.150 288,626 -0.04(-3.36%)
May 11, 2016 1.220 1.250 1.190 1.190 190,339 -0.05(-4.03%)
May 10, 2016 1.150 1.250 1.150 1.240 386,271 +0.10(+8.77%)
May 09, 2016 1.140 1.150 1.100 1.140 115,310 +0.02(+1.79%)
May 06, 2016 1.110 1.130 1.100 1.120 169,960 +0.00(+0.00%)
May 05, 2016 1.180 1.190 1.110 1.120 285,307 -0.05(-4.27%)
May 04, 2016 1.310 1.340 1.100 1.170 487,517 -0.16(-12.03%)
May 03, 2016 1.310 1.350 1.300 1.330 168,585 -0.02(-1.48%)
May 02, 2016 1.480 1.500 1.295 1.350 715,591 -0.19(-12.34%)
Apr 29, 2016 1.490 1.540 1.440 1.540 460,519 +0.04(+2.67%)
Apr 28, 2016 1.520 1.540 1.465 1.500 155,356 +0.00(+0.00%)
Apr 27, 2016 1.530 1.559 1.460 1.500 145,195 -0.05(-3.23%)
Apr 26, 2016 1.450 1.580 1.435 1.550 241,206 +0.09(+6.16%)
Apr 25, 2016 1.560 1.600 1.450 1.460 317,854 -0.10(-6.41%)
Apr 22, 2016 1.510 1.570 1.500 1.560 281,332 +0.07(+4.70%)
Apr 21, 2016 1.470 1.520 1.470 1.490 592,672 +0.02(+1.36%)
Apr 20, 2016 1.480 1.500 1.430 1.470 214,078 +0.01(+0.68%)
Apr 19, 2016 1.510 1.519 1.380 1.460 420,446 -0.04(-2.67%)
Apr 18, 2016 1.360 1.520 1.360 1.500 786,006 +0.15(+11.11%)
Apr 15, 2016 1.240 1.410 1.240 1.350 975,286 +0.11(+8.87%)
Apr 14, 2016 1.250 1.300 1.230 1.240 389,921 +0.01(+0.81%)
Apr 13, 2016 1.210 1.270 1.180 1.230 406,427 +0.02(+1.65%)
Apr 12, 2016 1.160 1.220 1.160 1.210 355,313 +0.05(+4.31%)
Apr 11, 2016 1.100 1.210 1.090 1.160 417,700 +0.05(+4.50%)
Apr 08, 2016 1.200 1.240 1.110 1.110 476,716 -0.09(-7.50%)
Apr 07, 2016 1.240 1.340 1.200 1.200 754,472 -0.04(-3.23%)
Apr 06, 2016 1.190 1.270 1.090 1.240 611,932 +0.05(+4.20%)
Apr 05, 2016 1.300 1.360 1.180 1.190 594,516 -0.11(-8.46%)
Apr 04, 2016 1.280 1.385 1.220 1.300 1,157,497 +0.03(+2.36%)
Apr 01, 2016 1.200 1.320 1.200 1.270 1,238,586 +0.10(+8.55%)
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%)
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.