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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.820 +0.410 (+17.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 29, 2017 1.010 1.060 1.010 1.040 172,111 +0.02(+1.96%)
Sep 28, 2017 1.030 1.050 1.000 1.020 188,560 -0.02(-1.92%)
Sep 27, 2017 1.040 1.050 1.010 1.040 252,984 -0.01(-0.95%)
Sep 26, 2017 1.030 1.060 1.030 1.050 191,302 +0.00(+0.00%)
Sep 25, 2017 1.050 1.100 1.050 1.050 264,568 -0.01(-0.94%)
Sep 22, 2017 1.060 1.119 1.060 1.060 410,225 +0.03(+2.91%)
Sep 21, 2017 1.020 1.050 1.010 1.030 121,746 +0.01(+0.98%)
Sep 20, 2017 1.030 1.050 1.010 1.020 113,706 -0.01(-0.97%)
Sep 19, 2017 1.080 1.080 1.030 1.030 202,514 -0.05(-4.63%)
Sep 18, 2017 1.050 1.113 1.050 1.080 353,821 +0.04(+3.85%)
Sep 15, 2017 1.010 1.060 1.010 1.040 483,677 +0.02(+1.96%)
Sep 14, 2017 1.020 1.040 1.010 1.020 47,154 +0.00(+0.00%)
Sep 13, 2017 1.010 1.050 1.010 1.020 111,589 +0.00(+0.00%)
Sep 12, 2017 1.010 1.040 1.010 1.020 41,335 +0.00(+0.00%)
Sep 11, 2017 1.020 1.050 1.000 1.020 108,534 +0.00(+0.00%)
Sep 08, 2017 1.020 1.050 1.000 1.020 103,435 +0.01(+0.99%)
Sep 07, 2017 1.040 1.040 1.000 1.010 188,884 -0.02(-1.94%)
Sep 06, 2017 0.9890 1.060 0.9710 1.030 233,294 +0.05(+5.10%)
Sep 05, 2017 1.030 1.030 0.9600 0.9800 140,828 -0.04(-3.92%)
Sep 01, 2017 0.9800 1.020 0.9600 1.020 183,986 +0.03(+2.51%)
Aug 31, 2017 1.010 1.020 0.9900 0.9950 140,243 +0.01(+0.60%)
Aug 30, 2017 1.100 1.140 0.9503 0.9891 718,443 +0.03(+3.03%)
Aug 29, 2017 0.9300 0.9700 0.9250 0.9600 108,639 +0.02(+2.14%)
Aug 28, 2017 0.9700 1.000 0.9399 0.9399 102,696 -0.01(-1.54%)
Aug 25, 2017 0.9698 0.9698 0.9400 0.9546 57,118 -0.00(-0.34%)
Aug 24, 2017 0.9393 0.9700 0.9309 0.9579 71,084 +0.02(+1.98%)
Aug 23, 2017 1.000 1.070 0.9125 0.9393 503,086 -0.09(-8.81%)
Aug 22, 2017 0.9938 1.040 0.9700 1.030 156,556 +0.04(+3.64%)
Aug 21, 2017 0.9999 1.000 0.9700 0.9938 59,681 -0.00(-0.05%)
Aug 18, 2017 0.9441 1.000 0.9441 0.9943 83,833 +0.06(+6.91%)
Aug 17, 2017 0.9500 0.9500 0.9200 0.9300 179,743 -0.02(-2.11%)
Aug 16, 2017 0.9913 1.010 0.9300 0.9500 233,623 -0.03(-3.49%)
Aug 15, 2017 1.000 1.040 0.9708 0.9844 134,888 -0.00(-0.31%)
Aug 14, 2017 0.9900 1.040 0.9600 0.9875 75,413 +0.01(+0.67%)
Aug 11, 2017 0.9400 1.010 0.9400 0.9809 75,757 +0.03(+2.65%)
Aug 10, 2017 1.002 1.040 0.9500 0.9556 232,370 -0.05(-5.39%)
Aug 09, 2017 1.030 1.030 1.010 1.010 291,462 -0.03(-2.88%)
Aug 08, 2017 1.040 1.060 1.020 1.040 196,678 +0.00(+0.00%)
Aug 07, 2017 1.090 1.090 1.030 1.040 249,777 -0.03(-2.80%)
Aug 04, 2017 1.130 1.155 1.050 1.070 269,467 -0.06(-5.31%)
Aug 03, 2017 1.110 1.150 1.110 1.130 106,901 +0.01(+0.89%)
Aug 02, 2017 1.130 1.160 1.110 1.120 82,044 +0.00(+0.00%)
Aug 01, 2017 1.150 1.180 1.100 1.120 386,483 -0.07(-5.88%)
Jul 31, 2017 1.100 1.210 1.100 1.190 238,476 +0.07(+6.25%)
Jul 28, 2017 1.110 1.140 1.080 1.120 113,227 +0.01(+0.90%)
Jul 27, 2017 1.090 1.130 1.060 1.110 94,881 -0.01(-0.89%)
Jul 26, 2017 1.100 1.150 1.090 1.120 87,752 +0.03(+2.75%)
Jul 25, 2017 1.100 1.155 1.020 1.090 509,432 +0.00(+0.00%)
Jul 24, 2017 1.050 1.130 1.050 1.090 241,454 +0.01(+0.93%)
Jul 21, 2017 1.040 1.090 1.040 1.080 454,052 +0.02(+1.89%)
Jul 20, 2017 1.060 1.070 1.050 1.060 64,824 -0.01(-0.93%)
Jul 19, 2017 1.060 1.080 1.042 1.070 134,632 +0.03(+2.89%)
Jul 18, 2017 1.040 1.070 1.010 1.040 109,402 -0.00(-0.01%)
Jul 17, 2017 0.9453 1.040 0.9453 1.040 38,890 +0.06(+6.11%)
Jul 14, 2017 0.9455 1.000 0.9400 0.9801 68,931 +0.02(+2.09%)
Jul 13, 2017 0.9700 1.000 0.9543 0.9600 83,921 -0.01(-1.03%)
Jul 12, 2017 0.9300 0.9990 0.9297 0.9700 285,377 +0.01(+1.01%)
Jul 11, 2017 0.9980 1.000 0.9600 0.9603 103,235 -0.04(-3.97%)
Jul 10, 2017 1.030 1.030 0.9800 1.000 132,475 -0.02(-1.96%)
Jul 07, 2017 1.020 1.050 0.9900 1.020 170,148 -0.01(-0.97%)
Jul 06, 2017 1.100 1.160 1.010 1.030 515,486 -0.04(-3.74%)
Jul 05, 2017 1.000 1.100 0.8900 1.070 677,975 +0.08(+8.55%)
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.