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 -0.030 (-0.77%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2016 1.750 1.800 1.730 1.770 160,916 +0.00(+0.00%)
Aug 30, 2016 1.770 1.780 1.680 1.770 159,426 +0.00(+0.00%)
Aug 29, 2016 1.730 1.800 1.620 1.770 108,064 +0.07(+4.12%)
Aug 26, 2016 1.700 1.740 1.650 1.700 185,403 -0.01(-0.58%)
Aug 25, 2016 1.730 1.790 1.700 1.710 354,847 -0.01(-0.58%)
Aug 24, 2016 1.760 1.990 1.700 1.720 465,010 -0.02(-1.15%)
Aug 23, 2016 1.700 1.820 1.600 1.740 495,600 +0.08(+4.82%)
Aug 22, 2016 1.640 1.690 1.600 1.660 142,306 +0.02(+1.22%)
Aug 19, 2016 1.590 1.700 1.530 1.640 185,958 +0.04(+2.50%)
Aug 18, 2016 1.600 1.650 1.580 1.600 122,647 +0.02(+1.27%)
Aug 17, 2016 1.660 1.660 1.550 1.580 62,359 -0.05(-3.07%)
Aug 16, 2016 1.660 1.700 1.590 1.630 98,053 -0.05(-2.98%)
Aug 15, 2016 1.590 1.700 1.570 1.680 78,031 +0.10(+6.33%)
Aug 12, 2016 1.610 1.650 1.560 1.580 81,927 -0.04(-2.47%)
Aug 11, 2016 1.600 1.650 1.585 1.620 185,135 +0.01(+0.62%)
Aug 10, 2016 1.670 1.710 1.570 1.610 146,337 -0.04(-2.42%)
Aug 09, 2016 1.720 1.760 1.610 1.650 454,818 -0.09(-5.17%)
Aug 08, 2016 1.830 1.888 1.710 1.740 416,089 -0.12(-6.45%)
Aug 05, 2016 1.890 1.930 1.810 1.860 468,003 -0.04(-2.11%)
Aug 04, 2016 1.900 1.950 1.820 1.900 244,703 +0.00(+0.00%)
Aug 03, 2016 1.890 1.960 1.810 1.900 215,790 +0.01(+0.53%)
Aug 02, 2016 1.930 1.950 1.880 1.890 160,087 -0.03(-1.56%)
Aug 01, 2016 1.880 1.940 1.800 1.920 124,598 +0.03(+1.59%)
Jul 29, 2016 1.950 1.970 1.880 1.890 209,984 -0.04(-2.07%)
Jul 28, 2016 1.940 1.970 1.880 1.930 121,894 +0.03(+1.58%)
Jul 27, 2016 1.980 2.029 1.900 1.900 87,413 -0.05(-2.56%)
Jul 26, 2016 1.900 2.020 1.880 1.950 409,637 +0.10(+5.41%)
Jul 25, 2016 1.957 2.030 1.800 1.850 184,783 -0.08(-4.15%)
Jul 22, 2016 1.930 2.000 1.910 1.930 99,616 -0.02(-1.03%)
Jul 21, 2016 1.980 2.000 1.930 1.950 62,661 -0.02(-1.02%)
Jul 20, 2016 1.920 2.010 1.890 1.970 176,703 +0.06(+3.14%)
Jul 19, 2016 1.930 1.960 1.880 1.910 97,837 -0.02(-1.04%)
Jul 18, 2016 1.870 1.960 1.850 1.930 139,172 +0.08(+4.32%)
Jul 15, 2016 1.880 1.880 1.810 1.850 68,542 -0.02(-1.07%)
Jul 14, 2016 1.920 1.920 1.820 1.870 157,018 -0.03(-1.58%)
Jul 13, 2016 1.960 1.960 1.900 1.900 221,204 -0.09(-4.52%)
Jul 12, 2016 1.880 2.030 1.880 1.990 324,027 +0.12(+6.42%)
Jul 11, 2016 1.850 1.900 1.810 1.870 166,222 +0.03(+1.63%)
Jul 08, 2016 1.780 1.880 1.780 1.840 186,079 +0.06(+3.37%)
Jul 07, 2016 1.740 1.780 1.670 1.780 113,363 +0.01(+0.56%)
Jul 05, 2016 1.780 1.890 1.740 1.770 180,998 +0.00(+0.00%)
Jul 01, 2016 1.670 1.770 1.770 1.770 112,300 +0.12(+7.27%)
Jun 30, 2016 1.630 1.676 1.600 1.650 130,182 +0.01(+0.61%)
Jun 29, 2016 1.640 1.689 1.560 1.640 100,577 +0.01(+0.61%)
Jun 28, 2016 1.570 1.680 1.550 1.630 239,001 +0.07(+4.49%)
Jun 27, 2016 1.570 1.640 1.520 1.560 328,409 -0.07(-4.29%)
Jun 24, 2016 1.710 1.710 1.710 1.630 4,734,464 -0.16(-8.94%)
Jun 23, 2016 1.780 1.830 1.710 1.790 313,638 +0.04(+2.29%)
Jun 22, 2016 1.710 1.780 1.620 1.750 265,409 +0.02(+1.16%)
Jun 21, 2016 1.780 1.870 1.660 1.730 190,441 -0.04(-2.26%)
Jun 20, 2016 1.760 1.880 1.720 1.770 513,556 +0.02(+1.14%)
Jun 17, 2016 1.660 1.810 1.640 1.750 485,508 +0.10(+6.06%)
Jun 16, 2016 1.610 1.680 1.580 1.650 155,264 +0.02(+1.23%)
Jun 15, 2016 1.560 1.660 1.550 1.630 121,130 +0.07(+4.49%)
Jun 14, 2016 1.640 1.710 1.500 1.560 250,218 -0.09(-5.45%)
Jun 13, 2016 1.650 1.690 1.580 1.650 360,990 -0.01(-0.60%)
Jun 10, 2016 1.620 1.670 1.570 1.660 137,982 -0.01(-0.60%)
Jun 09, 2016 1.700 1.720 1.480 1.670 210,561 -0.03(-1.76%)
Jun 08, 2016 1.740 1.760 1.630 1.700 220,026 -0.04(-2.30%)
Jun 07, 2016 1.710 1.780 1.680 1.740 423,135 +0.04(+2.35%)
Jun 06, 2016 1.660 1.768 1.514 1.700 395,638 +0.03(+1.80%)
Jun 03, 2016 1.580 1.700 1.570 1.670 285,064 +0.08(+5.03%)
Jun 02, 2016 1.530 1.610 1.510 1.590 179,704 +0.04(+2.58%)
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.