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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.880 +0.050 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 28, 2017 1.420 1.430 1.380 1.400 38,175 -0.04(-2.78%)
Apr 27, 2017 1.430 1.480 1.391 1.440 73,262 +0.00(+0.00%)
Apr 26, 2017 1.450 1.500 1.430 1.440 213,799 +0.00(+0.00%)
Apr 25, 2017 1.390 1.580 1.360 1.440 303,240 +0.08(+5.88%)
Apr 24, 2017 1.350 1.380 1.310 1.360 155,217 +0.03(+2.26%)
Apr 21, 2017 1.330 1.350 1.330 1.330 122,259 -0.02(-1.48%)
Apr 20, 2017 1.320 1.370 1.320 1.350 53,518 +0.03(+2.27%)
Apr 19, 2017 1.340 1.380 1.320 1.320 88,426 +0.00(+0.00%)
Apr 18, 2017 1.290 1.351 1.290 1.320 57,396 -0.03(-2.22%)
Apr 17, 2017 1.390 1.390 1.319 1.350 122,337 -0.04(-2.88%)
Apr 13, 2017 1.310 1.390 1.260 1.390 163,202 +0.12(+9.45%)
Apr 12, 2017 1.270 1.300 1.210 1.270 117,993 +0.03(+2.42%)
Apr 11, 2017 1.260 1.260 1.200 1.240 60,798 +0.01(+0.81%)
Apr 10, 2017 1.160 1.260 1.110 1.230 154,430 +0.06(+5.13%)
Apr 07, 2017 1.190 1.220 1.110 1.170 119,486 -0.03(-2.50%)
Apr 06, 2017 1.260 1.260 1.155 1.200 152,101 +0.02(+1.69%)
Apr 05, 2017 1.320 1.320 1.170 1.180 490,238 -0.12(-9.23%)
Apr 04, 2017 1.260 1.320 1.230 1.300 480,305 +0.05(+4.00%)
Apr 03, 2017 1.300 1.300 1.250 1.250 164,250 -0.03(-2.34%)
Mar 31, 2017 1.270 1.310 1.240 1.280 168,822 -0.02(-1.54%)
Mar 30, 2017 1.350 1.350 1.260 1.300 148,661 -0.06(-4.41%)
Mar 29, 2017 1.390 1.390 1.340 1.360 56,316 -0.01(-0.73%)
Mar 28, 2017 1.330 1.380 1.320 1.370 142,610 +0.04(+3.01%)
Mar 27, 2017 1.380 1.380 1.300 1.330 201,387 -0.03(-2.21%)
Mar 24, 2017 1.350 1.395 1.318 1.360 250,723 +0.06(+4.21%)
Mar 23, 2017 1.270 1.350 1.270 1.305 131,031 +0.03(+2.76%)
Mar 22, 2017 1.400 1.490 1.260 1.270 612,745 +0.02(+1.60%)
Mar 21, 2017 1.350 1.350 1.220 1.250 268,214 -0.06(-4.58%)
Mar 20, 2017 1.390 1.390 1.280 1.310 71,121 -0.05(-3.68%)
Mar 17, 2017 1.320 1.390 1.280 1.360 204,381 +0.06(+4.62%)
Mar 16, 2017 1.270 1.400 1.270 1.300 161,459 +0.02(+1.56%)
Mar 15, 2017 1.290 1.350 1.280 1.280 33,835 -0.03(-2.29%)
Mar 14, 2017 1.330 1.360 1.300 1.310 64,481 -0.02(-1.50%)
Mar 13, 2017 1.320 1.390 1.280 1.330 157,598 +0.00(+0.00%)
Mar 10, 2017 1.350 1.410 1.250 1.330 328,923 -0.02(-1.48%)
Mar 09, 2017 1.320 1.380 1.300 1.350 66,316 +0.00(+0.00%)
Mar 08, 2017 1.390 1.390 1.303 1.350 123,190 -0.04(-2.88%)
Mar 07, 2017 1.350 1.440 1.350 1.390 131,311 +0.02(+1.46%)
Mar 06, 2017 1.310 1.390 1.290 1.370 150,083 +0.04(+3.01%)
Mar 03, 2017 1.290 1.330 1.270 1.330 104,001 +0.05(+3.96%)
Mar 02, 2017 1.230 1.290 1.230 1.279 85,885 +0.02(+1.53%)
Mar 01, 2017 1.280 1.300 1.250 1.260 86,183 -0.02(-1.56%)
Feb 28, 2017 1.260 1.300 1.248 1.280 66,377 +0.01(+0.79%)
Feb 27, 2017 1.280 1.320 1.230 1.270 341,319 -0.02(-1.55%)
Feb 24, 2017 1.300 1.350 1.290 1.290 87,196 -0.01(-0.77%)
Feb 23, 2017 1.300 1.335 1.300 1.300 133,589 -0.01(-0.76%)
Feb 22, 2017 1.390 1.390 1.300 1.310 34,416 -0.05(-3.68%)
Feb 21, 2017 1.390 1.390 1.345 1.360 40,607 +0.01(+0.74%)
Feb 17, 2017 1.350 1.350 1.350 0 +0.02(+1.50%)
Feb 16, 2017 1.380 1.420 1.330 1.330 58,282 -0.04(-2.92%)
Feb 15, 2017 1.390 1.400 1.350 1.370 31,258 +0.00(+0.00%)
Feb 14, 2017 1.400 1.430 1.360 1.370 40,695 -0.05(-3.52%)
Feb 13, 2017 1.410 1.465 1.363 1.420 31,501 +0.04(+2.90%)
Feb 10, 2017 1.450 1.460 1.360 1.380 120,888 -0.03(-2.13%)
Feb 09, 2017 1.370 1.420 1.360 1.410 40,040 +0.05(+3.68%)
Feb 08, 2017 1.310 1.390 1.300 1.360 59,685 +0.03(+2.26%)
Feb 07, 2017 1.400 1.400 1.330 1.330 56,002 -0.08(-5.67%)
Feb 06, 2017 1.380 1.420 1.380 1.410 21,061 +0.03(+2.17%)
Feb 03, 2017 1.410 1.430 1.350 1.380 57,842 -0.04(-2.82%)
Feb 02, 2017 1.510 1.510 1.410 1.420 66,330 -0.05(-3.40%)
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.