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 (%)
Dec 30, 2016 1.500 1.500 1.500 0 -0.02(-1.32%)
Dec 29, 2016 1.565 1.565 1.500 1.520 123,530 -0.02(-1.30%)
Dec 28, 2016 1.600 1.600 1.460 1.540 216,014 -0.05(-3.14%)
Dec 27, 2016 1.590 1.650 1.590 1.590 66,139 +0.00(+0.00%)
Dec 23, 2016 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 22, 2016 1.620 1.635 1.590 1.600 116,276 -0.02(-1.23%)
Dec 21, 2016 1.630 1.660 1.600 1.620 147,375 +0.00(+0.00%)
Dec 20, 2016 1.640 1.680 1.600 1.620 191,029 -0.06(-3.57%)
Dec 19, 2016 1.710 1.710 1.650 1.680 70,662 +0.04(+2.44%)
Dec 16, 2016 1.690 1.740 1.640 1.640 141,563 -0.02(-1.20%)
Dec 15, 2016 1.720 1.720 1.650 1.660 43,491 -0.06(-3.49%)
Dec 14, 2016 1.730 1.750 1.660 1.720 96,189 -0.03(-1.71%)
Dec 13, 2016 1.840 1.860 1.740 1.750 252,565 -0.06(-3.31%)
Dec 12, 2016 1.600 1.820 1.600 1.810 252,545 +0.13(+7.74%)
Dec 09, 2016 1.610 1.690 1.590 1.680 131,693 +0.07(+4.35%)
Dec 08, 2016 1.670 1.680 1.600 1.610 318,374 -0.08(-4.73%)
Dec 07, 2016 1.700 1.710 1.660 1.690 198,597 +0.01(+0.60%)
Dec 06, 2016 1.690 1.750 1.650 1.680 236,045 +0.02(+1.20%)
Dec 05, 2016 1.710 1.770 1.660 1.660 241,955 -0.01(-0.60%)
Dec 02, 2016 1.650 1.740 1.650 1.670 309,108 +0.02(+1.21%)
Dec 01, 2016 1.670 1.740 1.640 1.650 251,496 -0.02(-1.20%)
Nov 30, 2016 1.640 1.700 1.600 1.670 219,606 +0.03(+1.83%)
Nov 29, 2016 1.640 1.720 1.530 1.640 348,370 -0.02(-1.20%)
Nov 28, 2016 1.740 1.800 1.660 1.660 185,248 -0.10(-5.68%)
Nov 25, 2016 1.720 1.780 1.710 1.760 154,334 +0.06(+3.53%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.16(-8.60%)
Nov 22, 2016 1.980 2.000 1.650 1.860 695,378 -0.27(-12.68%)
Nov 21, 2016 2.110 2.200 2.082 2.130 167,353 +0.03(+1.43%)
Nov 18, 2016 2.110 2.110 2.060 2.100 107,978 -0.01(-0.47%)
Nov 17, 2016 2.050 2.110 2.050 2.110 93,725 +0.06(+2.93%)
Nov 16, 2016 2.030 2.100 1.976 2.050 52,810 +0.00(+0.00%)
Nov 15, 2016 2.080 2.100 1.980 2.050 80,856 +0.00(+0.00%)
Nov 14, 2016 2.080 2.155 2.020 2.050 60,323 -0.03(-1.44%)
Nov 11, 2016 2.000 2.190 2.000 2.080 204,673 +0.09(+4.52%)
Nov 10, 2016 2.000 2.020 1.990 1.990 107,365 -0.01(-0.50%)
Nov 09, 2016 1.860 2.010 1.791 2.000 194,422 +0.08(+4.17%)
Nov 08, 2016 1.890 1.960 1.890 1.920 41,475 +0.03(+1.59%)
Nov 07, 2016 1.920 1.990 1.800 1.890 79,405 -0.02(-1.05%)
Nov 04, 2016 1.870 1.960 1.860 1.910 39,673 +0.03(+1.60%)
Nov 03, 2016 1.900 1.960 1.870 1.880 129,872 -0.01(-0.53%)
Nov 02, 2016 2.070 2.070 1.851 1.890 130,471 -0.17(-8.25%)
Nov 01, 2016 2.130 2.140 2.040 2.060 137,393 -0.09(-4.19%)
Oct 31, 2016 2.200 2.200 2.120 2.150 50,714 -0.05(-2.27%)
Oct 28, 2016 2.190 2.250 2.190 2.200 112,681 +0.01(+0.46%)
Oct 27, 2016 2.070 2.280 2.000 2.190 262,624 +0.15(+7.35%)
Oct 26, 2016 2.030 2.050 1.990 2.040 55,946 -0.01(-0.49%)
Oct 25, 2016 2.030 2.080 2.000 2.050 51,199 +0.00(+0.00%)
Oct 24, 2016 2.060 2.060 2.001 2.050 69,007 -0.02(-0.97%)
Oct 21, 2016 2.100 2.120 2.000 2.070 291,268 -0.05(-2.36%)
Oct 20, 2016 2.100 2.170 2.095 2.120 81,644 +0.03(+1.44%)
Oct 19, 2016 2.060 2.140 2.040 2.090 66,763 +0.03(+1.46%)
Oct 18, 2016 2.040 2.170 2.040 2.060 164,002 +0.06(+3.00%)
Oct 17, 2016 1.970 2.030 1.970 2.000 101,898 +0.00(+0.00%)
Oct 14, 2016 2.020 2.080 1.950 2.000 167,668 -0.02(-0.99%)
Oct 13, 2016 2.000 2.070 1.960 2.020 96,430 -0.01(-0.49%)
Oct 12, 2016 2.010 2.090 2.000 2.030 64,748 +0.01(+0.50%)
Oct 11, 2016 2.100 2.110 2.020 2.020 65,039 -0.07(-3.35%)
Oct 10, 2016 2.050 2.130 1.900 2.090 223,621 +0.00(+0.00%)
Oct 07, 2016 2.150 2.150 2.060 2.090 182,062 -0.05(-2.34%)
Oct 06, 2016 2.220 2.220 2.090 2.140 95,544 -0.05(-2.28%)
Oct 05, 2016 2.190 2.200 2.150 2.190 108,365 -0.01(-0.45%)
Oct 04, 2016 2.240 2.250 2.170 2.200 97,450 -0.01(-0.45%)
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.