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, 2016 1.490 1.540 1.440 1.540 460,519 +0.04(+2.67%)
Apr 28, 2016 1.520 1.540 1.465 1.500 155,356 +0.00(+0.00%)
Apr 27, 2016 1.530 1.559 1.460 1.500 145,195 -0.05(-3.23%)
Apr 26, 2016 1.450 1.580 1.435 1.550 241,206 +0.09(+6.16%)
Apr 25, 2016 1.560 1.600 1.450 1.460 317,854 -0.10(-6.41%)
Apr 22, 2016 1.510 1.570 1.500 1.560 281,332 +0.07(+4.70%)
Apr 21, 2016 1.470 1.520 1.470 1.490 592,672 +0.02(+1.36%)
Apr 20, 2016 1.480 1.500 1.430 1.470 214,078 +0.01(+0.68%)
Apr 19, 2016 1.510 1.519 1.380 1.460 420,446 -0.04(-2.67%)
Apr 18, 2016 1.360 1.520 1.360 1.500 786,006 +0.15(+11.11%)
Apr 15, 2016 1.240 1.410 1.240 1.350 975,286 +0.11(+8.87%)
Apr 14, 2016 1.250 1.300 1.230 1.240 389,921 +0.01(+0.81%)
Apr 13, 2016 1.210 1.270 1.180 1.230 406,427 +0.02(+1.65%)
Apr 12, 2016 1.160 1.220 1.160 1.210 355,313 +0.05(+4.31%)
Apr 11, 2016 1.100 1.210 1.090 1.160 417,700 +0.05(+4.50%)
Apr 08, 2016 1.200 1.240 1.110 1.110 476,716 -0.09(-7.50%)
Apr 07, 2016 1.240 1.340 1.200 1.200 754,472 -0.04(-3.23%)
Apr 06, 2016 1.190 1.270 1.090 1.240 611,932 +0.05(+4.20%)
Apr 05, 2016 1.300 1.360 1.180 1.190 594,516 -0.11(-8.46%)
Apr 04, 2016 1.280 1.385 1.220 1.300 1,157,497 +0.03(+2.36%)
Apr 01, 2016 1.200 1.320 1.200 1.270 1,238,586 +0.10(+8.55%)
Mar 31, 2016 1.080 1.240 1.070 1.170 1,511,894 +0.14(+13.59%)
Mar 30, 2016 1.100 1.100 1.010 1.030 1,110,087 +0.03(+3.00%)
Mar 29, 2016 1.030 1.050 0.9502 1.000 641,749 +0.01(+0.91%)
Mar 28, 2016 0.8100 1.020 0.8000 0.9910 1,646,960 +0.19(+23.87%)
Mar 24, 2016 0.8500 0.8000 0.8000 0.8000 214,200 -0.01(-1.73%)
Mar 23, 2016 0.7700 0.8699 0.7600 0.8141 213,407 +0.05(+7.13%)
Mar 22, 2016 0.7600 0.8094 0.7311 0.7599 100,933 -0.02(-3.12%)
Mar 21, 2016 0.7700 0.8400 0.7304 0.7844 213,110 -0.01(-1.07%)
Mar 18, 2016 0.8700 0.8700 0.7900 0.7929 389,903 -0.08(-8.81%)
Mar 17, 2016 0.8400 0.8700 0.8157 0.8695 120,643 +0.04(+4.77%)
Mar 16, 2016 0.7363 0.8344 0.6918 0.8299 315,905 +0.12(+16.85%)
Mar 15, 2016 0.8700 0.8980 0.6967 0.7102 403,394 -0.16(-18.37%)
Mar 14, 2016 0.8900 0.9330 0.8500 0.8700 189,179 -0.01(-1.68%)
Mar 11, 2016 0.8960 0.9500 0.8650 0.8849 361,811 +0.03(+4.11%)
Mar 10, 2016 0.8982 0.9490 0.8202 0.8500 277,148 -0.04(-4.32%)
Mar 09, 2016 0.9100 0.9886 0.8500 0.8884 334,886 -0.01(-1.29%)
Mar 08, 2016 0.8900 0.9790 0.8202 0.9000 752,790 +0.04(+4.65%)
Mar 07, 2016 0.8500 0.8900 0.7718 0.8600 702,300 +0.00(+0.00%)
Mar 04, 2016 0.6200 0.8700 0.6000 0.8600 1,697,051 +0.27(+45.76%)
Mar 03, 2016 0.5700 0.6000 0.5400 0.5900 506,400 +0.03(+5.60%)
Mar 02, 2016 0.5597 0.5597 0.5100 0.5587 295,769 +0.03(+5.42%)
Mar 01, 2016 0.5121 0.5598 0.4900 0.5300 315,215 +0.02(+4.11%)
Feb 29, 2016 0.5275 0.5697 0.4800 0.5091 350,310 -0.02(-3.94%)
Feb 26, 2016 0.5450 0.5880 0.5100 0.5300 533,277 +0.01(+1.92%)
Feb 25, 2016 0.5200 0.6601 0.4800 0.5200 5,059,131 +0.00(+0.95%)
Feb 24, 2016 0.5360 0.5479 0.4781 0.5151 150,344 -0.00(-0.67%)
Feb 23, 2016 0.5000 0.5800 0.4110 0.5186 439,024 +0.02(+3.72%)
Feb 22, 2016 0.5500 0.5500 0.4840 0.5000 488,355 -0.01(-1.96%)
Feb 19, 2016 0.5200 0.5450 0.4690 0.5100 510,031 -0.00(-0.74%)
Feb 18, 2016 0.5500 0.5700 0.4711 0.5138 446,462 -0.00(-0.14%)
Feb 17, 2016 0.5200 0.5499 0.5000 0.5145 947,344 +0.01(+2.47%)
Feb 16, 2016 0.5200 0.5500 0.4800 0.5021 646,733 -0.02(-3.44%)
Feb 12, 2016 0.5900 0.5200 0.5200 0.5200 784,500 -0.06(-9.58%)
Feb 11, 2016 0.5800 0.6000 0.5239 0.5751 300,975 -0.01(-1.34%)
Feb 10, 2016 0.5700 0.6000 0.5600 0.5829 563,404 +0.01(+2.25%)
Feb 09, 2016 0.6000 0.6401 0.5601 0.5701 1,046,591 -0.09(-13.45%)
Feb 08, 2016 0.9500 0.9501 0.6500 0.6587 1,014,624 -0.28(-29.93%)
Feb 05, 2016 1.040 1.090 0.9100 0.9400 318,900 -0.10(-9.62%)
Feb 04, 2016 0.9600 1.050 0.9201 1.040 104,817 +0.06(+6.11%)
Feb 03, 2016 1.020 1.050 0.9100 0.9801 200,275 -0.04(-3.91%)
Feb 02, 2016 1.000 1.040 0.9900 1.020 332,778 -0.02(-1.92%)
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.