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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2018 1.100 1.240 1.100 1.160 925,583 +0.06(+5.45%)
Apr 27, 2018 1.110 1.190 1.081 1.100 935,409 -0.07(-5.98%)
Apr 26, 2018 1.250 1.430 1.150 1.170 4,406,075 -0.08(-6.40%)
Apr 25, 2018 1.080 1.270 1.030 1.250 1,780,316 +0.19(+17.92%)
Apr 24, 2018 1.130 1.170 1.020 1.060 9,200,762 +0.25(+31.25%)
Apr 23, 2018 0.7800 0.8299 0.7800 0.8076 80,476 +0.00(+0.05%)
Apr 20, 2018 0.8400 0.8500 0.8046 0.8072 60,645 -0.03(-3.88%)
Apr 19, 2018 0.8400 0.8500 0.8264 0.8398 75,006 -0.01(-0.63%)
Apr 18, 2018 0.8600 0.8700 0.8400 0.8451 42,415 -0.02(-1.79%)
Apr 17, 2018 0.8789 0.8789 0.8501 0.8605 122,793 +0.01(+1.24%)
Apr 16, 2018 0.8500 0.8744 0.8300 0.8500 110,338 +0.01(+1.23%)
Apr 13, 2018 0.8209 0.8400 0.8200 0.8397 144,780 +0.02(+2.29%)
Apr 12, 2018 0.8400 0.8469 0.7600 0.8209 834,188 -0.02(-2.74%)
Apr 11, 2018 0.8737 0.8948 0.8422 0.8440 254,801 -0.04(-4.36%)
Apr 10, 2018 0.9000 0.9200 0.8700 0.8825 195,565 -0.00(-0.53%)
Apr 09, 2018 0.9300 0.9300 0.8800 0.8872 549,663 -0.04(-4.60%)
Apr 06, 2018 0.9300 0.9700 0.9000 0.9300 388,036 -0.01(-0.79%)
Apr 05, 2018 0.9830 1.005 0.9350 0.9374 303,682 -0.05(-5.31%)
Apr 04, 2018 0.9700 1.000 0.9700 0.9900 45,165 +0.00(+0.02%)
Apr 03, 2018 0.9600 1.025 0.9600 0.9898 190,160 -0.01(-0.60%)
Apr 02, 2018 1.020 1.025 0.9600 0.9958 192,489 -0.02(-2.37%)
Mar 29, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Mar 28, 2018 0.9700 1.020 0.9700 1.000 139,772 +0.03(+3.09%)
Mar 27, 2018 1.000 1.010 0.9700 0.9700 168,162 -0.03(-3.00%)
Mar 26, 2018 0.9987 1.010 0.9700 1.000 209,494 +0.01(+1.03%)
Mar 23, 2018 0.9900 1.010 0.9600 0.9898 260,502 -0.00(-0.02%)
Mar 22, 2018 1.000 1.040 0.9800 0.9900 120,191 -0.02(-1.98%)
Mar 21, 2018 1.040 1.040 1.000 1.010 129,721 -0.02(-1.94%)
Mar 20, 2018 1.010 1.050 1.000 1.030 182,133 +0.03(+3.00%)
Mar 19, 2018 1.020 1.030 0.9800 1.000 372,086 -0.03(-2.91%)
Mar 16, 2018 1.050 1.080 1.030 1.030 151,346 -0.01(-0.96%)
Mar 15, 2018 1.140 1.140 1.020 1.040 815,654 -0.05(-4.59%)
Mar 14, 2018 1.200 1.200 1.090 1.090 1,068,587 -0.16(-12.80%)
Mar 13, 2018 1.200 1.260 1.180 1.250 178,974 +0.06(+5.04%)
Mar 12, 2018 1.260 1.270 1.150 1.190 509,042 -0.06(-4.80%)
Mar 09, 2018 1.190 1.280 1.190 1.250 308,023 +0.07(+5.93%)
Mar 08, 2018 1.160 1.200 1.150 1.180 81,103 +0.02(+1.72%)
Mar 07, 2018 1.100 1.180 1.100 1.160 170,140 +0.06(+5.45%)
Mar 06, 2018 1.120 1.140 1.100 1.100 91,209 -0.03(-2.65%)
Mar 05, 2018 1.100 1.130 1.090 1.130 166,877 +0.03(+2.73%)
Mar 02, 2018 1.090 1.140 1.080 1.100 96,956 +0.00(+0.00%)
Mar 01, 2018 1.120 1.130 1.100 1.100 209,144 -0.03(-2.65%)
Feb 28, 2018 1.150 1.150 1.110 1.130 225,462 -0.01(-0.88%)
Feb 27, 2018 1.150 1.180 1.140 1.140 280,513 -0.04(-3.39%)
Feb 26, 2018 1.150 1.200 1.130 1.180 125,620 +0.03(+2.61%)
Feb 23, 2018 1.130 1.160 1.110 1.150 202,695 +0.01(+0.88%)
Feb 22, 2018 1.160 1.160 1.129 1.140 102,731 -0.02(-1.30%)
Feb 21, 2018 1.170 1.190 1.140 1.155 150,902 -0.00(-0.43%)
Feb 20, 2018 1.180 1.195 1.140 1.160 143,800 -0.04(-3.33%)
Feb 16, 2018 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 15, 2018 1.180 1.180 1.151 1.180 73,267 -0.01(-0.42%)
Feb 14, 2018 1.150 1.200 1.150 1.185 144,831 +0.02(+1.72%)
Feb 13, 2018 1.140 1.200 1.140 1.165 53,193 +0.02(+1.30%)
Feb 12, 2018 1.140 1.160 1.120 1.150 76,287 +0.02(+1.77%)
Feb 09, 2018 1.170 1.170 1.080 1.130 248,521 -0.03(-2.59%)
Feb 08, 2018 1.180 1.190 1.140 1.160 118,210 -0.02(-1.28%)
Feb 07, 2018 1.150 1.170 1.150 1.175 71,754 +0.02(+1.29%)
Feb 06, 2018 1.110 1.190 1.070 1.160 149,205 +0.00(+0.00%)
Feb 05, 2018 1.190 1.209 1.150 1.160 305,598 -0.04(-3.33%)
Feb 02, 2018 1.200 1.230 1.195 1.200 160,965 -0.01(-0.69%)
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.