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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.860 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2018 0.6500 0.6800 0.6000 0.6000 935,100 -0.09(-12.92%)
Nov 29, 2018 0.6600 0.6890 0.6400 0.6890 773,586 +0.03(+4.19%)
Nov 28, 2018 0.8500 0.8700 0.5370 0.6613 3,103,646 -0.39(-37.02%)
Nov 27, 2018 1.010 1.080 0.9700 1.050 330,215 +0.04(+3.96%)
Nov 26, 2018 1.040 1.070 1.000 1.010 234,962 -0.04(-3.81%)
Nov 23, 2018 1.070 1.080 1.030 1.050 70,600 -0.02(-1.87%)
Nov 21, 2018 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 20, 2018 1.080 1.080 1.000 1.050 203,492 -0.05(-4.55%)
Nov 19, 2018 1.120 1.136 1.070 1.100 117,335 -0.02(-1.79%)
Nov 16, 2018 1.150 1.170 1.120 1.120 75,400 -0.05(-4.27%)
Nov 15, 2018 1.160 1.170 1.140 1.170 58,447 +0.02(+1.74%)
Nov 14, 2018 1.160 1.170 1.150 1.150 42,749 +0.00(+0.00%)
Nov 13, 2018 1.150 1.180 1.140 1.150 155,070 +0.00(+0.00%)
Nov 12, 2018 1.160 1.180 1.150 1.150 132,436 -0.01(-0.86%)
Nov 09, 2018 1.150 1.200 1.150 1.160 27,700 -0.01(-0.85%)
Nov 08, 2018 1.160 1.240 1.156 1.170 263,086 +0.01(+0.86%)
Nov 07, 2018 1.170 1.200 1.160 1.160 50,946 -0.01(-0.85%)
Nov 06, 2018 1.160 1.170 1.150 1.170 76,574 +0.02(+1.74%)
Nov 05, 2018 1.120 1.160 1.120 1.150 153,708 +0.05(+4.55%)
Nov 02, 2018 1.090 1.140 1.050 1.100 238,000 +0.01(+0.92%)
Nov 01, 2018 1.040 1.090 1.010 1.090 87,747 +0.06(+5.83%)
Oct 31, 2018 0.9600 1.033 0.9600 1.030 115,537 +0.05(+5.46%)
Oct 30, 2018 0.9307 0.9900 0.8866 0.9767 135,452 +0.05(+4.97%)
Oct 29, 2018 0.9700 1.030 0.9305 0.9305 155,297 -0.06(-6.01%)
Oct 26, 2018 1.050 1.060 0.9800 0.9900 244,700 -0.09(-8.33%)
Oct 25, 2018 1.130 1.145 1.050 1.080 235,196 -0.04(-4.00%)
Oct 24, 2018 1.130 1.130 1.110 1.125 146,974 +0.00(+0.45%)
Oct 23, 2018 1.130 1.140 1.110 1.120 89,180 -0.02(-1.75%)
Oct 22, 2018 1.180 1.180 1.130 1.140 60,831 -0.02(-1.72%)
Oct 19, 2018 1.130 1.200 1.130 1.160 128,500 +0.00(+0.00%)
Oct 18, 2018 1.130 1.160 1.130 1.160 56,479 +0.02(+1.75%)
Oct 17, 2018 1.170 1.170 1.140 1.140 34,711 +0.00(+0.00%)
Oct 16, 2018 1.130 1.150 1.120 1.140 32,942 +0.01(+0.88%)
Oct 15, 2018 1.170 1.170 1.110 1.130 155,648 -0.04(-3.42%)
Oct 12, 2018 1.190 1.210 1.150 1.170 238,000 +0.00(+0.00%)
Oct 11, 2018 1.200 1.230 1.170 1.170 123,111 -0.02(-1.68%)
Oct 10, 2018 1.220 1.240 1.160 1.190 265,057 -0.03(-2.46%)
Oct 09, 2018 1.200 1.250 1.200 1.220 159,848 +0.02(+1.67%)
Oct 08, 2018 1.140 1.210 1.130 1.200 430,896 -0.02(-1.64%)
Oct 05, 2018 1.130 1.230 1.130 1.220 358,000 +0.08(+7.02%)
Oct 04, 2018 1.130 1.170 1.130 1.140 105,783 +0.00(+0.00%)
Oct 03, 2018 1.140 1.150 1.130 1.140 70,298 -0.01(-0.87%)
Oct 02, 2018 1.120 1.160 1.110 1.150 139,877 +0.02(+1.77%)
Oct 01, 2018 1.160 1.190 1.130 1.130 135,980 -0.02(-1.74%)
Sep 28, 2018 1.150 1.190 1.140 1.150 156,800 +0.01(+0.88%)
Sep 27, 2018 1.140 1.180 1.120 1.140 143,619 +0.01(+0.88%)
Sep 26, 2018 1.110 1.170 1.110 1.130 141,887 +0.02(+1.80%)
Sep 25, 2018 1.110 1.130 1.110 1.110 151,331 +0.00(+0.00%)
Sep 24, 2018 1.110 1.140 1.080 1.110 268,064 +0.02(+1.83%)
Sep 21, 2018 1.150 1.170 1.090 1.090 450,100 -0.06(-5.22%)
Sep 20, 2018 1.210 1.220 1.150 1.150 398,270 -0.07(-5.74%)
Sep 19, 2018 1.240 1.272 1.210 1.220 214,447 -0.03(-2.40%)
Sep 18, 2018 1.240 1.260 1.230 1.250 169,182 +0.00(+0.00%)
Sep 17, 2018 1.290 1.300 1.240 1.250 200,486 -0.03(-2.34%)
Sep 14, 2018 1.270 1.300 1.270 1.280 124,100 +0.00(+0.00%)
Sep 13, 2018 1.270 1.300 1.260 1.280 245,354 +0.00(+0.00%)
Sep 12, 2018 1.280 1.300 1.270 1.280 152,966 -0.01(-0.78%)
Sep 11, 2018 1.280 1.320 1.270 1.290 314,044 +0.00(+0.00%)
Sep 10, 2018 1.320 1.330 1.290 1.290 184,161 -0.02(-1.53%)
Sep 07, 2018 1.270 1.330 1.270 1.310 273,000 +0.04(+3.15%)
Sep 06, 2018 1.290 1.320 1.260 1.270 116,766 -0.03(-2.31%)
Sep 05, 2018 1.280 1.310 1.270 1.300 173,395 +0.02(+1.56%)
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.