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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.830 -0.110 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2022 2.270 2.365 2.152 2.190 479,884 -0.12(-5.19%)
Apr 28, 2022 2.460 2.515 2.260 2.310 586,821 -0.13(-5.33%)
Apr 27, 2022 2.430 2.580 2.425 2.440 359,364 -0.03(-1.21%)
Apr 26, 2022 2.570 2.570 2.415 2.470 516,178 -0.07(-2.76%)
Apr 25, 2022 2.660 2.660 2.500 2.540 432,743 -0.12(-4.51%)
Apr 22, 2022 2.530 2.670 2.521 2.660 470,611 +0.09(+3.50%)
Apr 21, 2022 2.840 2.850 2.510 2.570 492,412 -0.23(-8.21%)
Apr 20, 2022 2.800 2.990 2.780 2.800 877,416 -0.02(-0.71%)
Apr 19, 2022 2.680 2.860 2.610 2.820 585,180 +0.24(+9.30%)
Apr 18, 2022 2.730 2.780 2.540 2.580 422,851 -0.10(-3.73%)
Apr 14, 2022 2.550 2.770 2.530 2.680 958,970 +0.16(+6.35%)
Apr 13, 2022 2.400 2.805 2.380 2.520 1,429,191 +0.17(+7.23%)
Apr 12, 2022 2.300 2.440 2.280 2.350 402,326 +0.12(+5.38%)
Apr 11, 2022 2.310 2.320 2.230 2.230 338,347 -0.13(-5.51%)
Apr 08, 2022 2.340 2.410 2.290 2.360 309,631 -0.03(-1.26%)
Apr 07, 2022 2.350 2.390 2.280 2.390 485,832 +0.01(+0.42%)
Apr 06, 2022 2.420 2.450 2.270 2.380 425,791 -0.13(-5.18%)
Apr 05, 2022 2.490 2.525 2.320 2.510 3,910,778 -0.04(-1.57%)
Apr 04, 2022 2.500 2.580 2.460 2.550 591,271 +0.06(+2.41%)
Apr 01, 2022 2.630 2.670 2.450 2.490 796,151 -0.16(-6.04%)
Mar 31, 2022 2.640 2.700 2.575 2.650 665,939 +0.05(+1.92%)
Mar 30, 2022 2.850 2.889 2.561 2.600 914,286 -0.25(-8.77%)
Mar 29, 2022 2.640 2.980 2.560 2.850 2,136,727 +0.20(+7.55%)
Mar 28, 2022 2.320 2.670 2.320 2.650 1,568,482 +0.28(+11.81%)
Mar 25, 2022 2.410 2.410 2.190 2.370 1,195,273 -0.04(-1.66%)
Mar 24, 2022 1.930 2.440 1.930 2.410 2,909,775 +0.48(+24.87%)
Mar 23, 2022 1.910 1.960 1.840 1.930 761,629 +0.01(+0.52%)
Mar 22, 2022 1.800 1.950 1.760 1.920 2,240,461 +0.22(+12.94%)
Mar 21, 2022 1.760 1.810 1.650 1.700 1,581,311 -0.09(-5.03%)
Mar 18, 2022 1.900 1.900 1.770 1.790 1,425,932 -0.11(-5.79%)
Mar 17, 2022 1.590 1.930 1.590 1.900 2,915,775 +0.21(+12.43%)
Mar 16, 2022 1.700 1.810 1.640 1.690 3,093,375 -0.01(-0.59%)
Mar 15, 2022 2.360 2.370 1.570 1.700 7,194,279 -1.29(-43.14%)
Mar 14, 2022 3.090 3.490 2.980 2.990 979,168 -0.10(-3.24%)
Mar 11, 2022 3.470 3.530 3.080 3.090 515,948 -0.38(-10.95%)
Mar 10, 2022 3.390 3.550 3.380 3.470 591,272 +0.02(+0.58%)
Mar 09, 2022 3.210 3.610 3.210 3.450 470,437 +0.26(+8.15%)
Mar 08, 2022 3.020 3.370 2.980 3.190 452,052 +0.15(+4.93%)
Mar 07, 2022 3.060 3.380 3.020 3.040 797,062 +0.03(+1.00%)
Mar 04, 2022 3.130 3.180 2.950 3.010 252,452 -0.13(-4.14%)
Mar 03, 2022 3.330 3.350 3.000 3.140 555,821 -0.21(-6.27%)
Mar 02, 2022 3.490 3.540 3.320 3.350 493,702 -0.14(-4.01%)
Mar 01, 2022 3.520 3.611 3.390 3.490 371,512 -0.03(-0.85%)
Feb 28, 2022 3.450 3.650 3.420 3.520 412,997 +0.08(+2.33%)
Feb 25, 2022 3.580 3.575 3.430 3.440 352,706 -0.16(-4.44%)
Feb 24, 2022 3.100 3.650 3.100 3.600 476,865 +0.36(+11.11%)
Feb 23, 2022 3.330 3.405 3.210 3.240 565,746 -0.07(-2.11%)
Feb 22, 2022 3.230 3.430 3.170 3.310 335,799 +0.05(+1.53%)
Feb 18, 2022 3.260 0 -0.14(-4.12%)
Feb 17, 2022 3.440 3.490 3.370 3.400 328,729 -0.07(-2.02%)
Feb 16, 2022 3.850 3.850 3.430 3.470 649,620 -0.38(-9.87%)
Feb 15, 2022 3.750 3.880 3.710 3.850 344,562 +0.13(+3.49%)
Feb 14, 2022 3.630 3.840 3.610 3.720 313,609 +0.12(+3.33%)
Feb 11, 2022 3.770 3.900 3.580 3.600 266,805 -0.16(-4.26%)
Feb 10, 2022 3.770 4.040 3.710 3.760 563,657 -0.03(-0.79%)
Feb 09, 2022 3.690 3.840 3.650 3.790 582,836 +0.12(+3.27%)
Feb 08, 2022 3.590 3.850 3.550 3.670 531,077 +0.05(+1.38%)
Feb 07, 2022 3.810 3.830 3.550 3.620 1,121,206 -0.07(-1.90%)
Feb 04, 2022 3.160 3.840 3.000 3.690 2,319,999 +0.53(+16.77%)
Feb 03, 2022 3.260 3.140 3.160 311,606 -0.14(-4.24%)
Feb 02, 2022 3.460 3.460 3.230 3.300 409,000 -0.15(-4.35%)
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.