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 UNCHANGED
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 (%)
Jul 31, 2023 6.130 6.590 6.130 6.580 1,401,706 +0.45(+7.34%)
Jul 28, 2023 6.060 6.280 6.060 6.130 648,572 +0.14(+2.34%)
Jul 27, 2023 6.100 6.230 5.960 5.990 802,874 +0.01(+0.17%)
Jul 26, 2023 6.040 6.115 5.920 5.980 682,624 -0.06(-0.99%)
Jul 25, 2023 5.950 6.110 5.911 6.040 677,328 +0.12(+2.03%)
Jul 24, 2023 6.050 6.090 5.790 5.920 931,250 -0.15(-2.47%)
Jul 21, 2023 6.140 6.359 6.060 6.070 894,184 -0.02(-0.33%)
Jul 20, 2023 6.110 6.230 5.960 6.090 835,003 -0.08(-1.30%)
Jul 19, 2023 6.750 6.760 6.030 6.170 1,826,233 -0.53(-7.91%)
Jul 18, 2023 6.690 6.910 6.680 6.700 1,617,541 -0.03(-0.45%)
Jul 17, 2023 6.000 6.980 5.900 6.730 4,827,426 +0.74(+12.35%)
Jul 14, 2023 6.090 6.120 5.930 5.990 796,221 -0.06(-0.99%)
Jul 13, 2023 5.920 6.150 5.920 6.050 1,500,103 +0.14(+2.37%)
Jul 12, 2023 5.990 6.150 5.880 5.910 1,217,413 +0.00(+0.00%)
Jul 11, 2023 5.820 6.020 5.720 5.910 1,152,402 +0.09(+1.55%)
Jul 10, 2023 5.630 5.820 5.610 5.820 858,908 +0.16(+2.83%)
Jul 07, 2023 5.700 5.780 5.650 5.660 564,000 +0.00(+0.00%)
Jul 06, 2023 5.630 5.730 5.529 5.660 806,534 -0.06(-1.05%)
Jul 05, 2023 5.920 5.930 5.700 5.720 889,673 -0.26(-4.35%)
Jul 03, 2023 5.920 6.010 5.880 5.980 510,320 -0.02(-0.33%)
Jun 30, 2023 6.010 6.150 5.965 6.000 1,912,298 +0.08(+1.35%)
Jun 29, 2023 5.690 6.010 5.690 5.920 1,326,286 +0.25(+4.41%)
Jun 28, 2023 5.530 5.730 5.410 5.670 1,082,662 +0.09(+1.61%)
Jun 27, 2023 5.680 5.760 5.560 5.580 962,070 -0.08(-1.41%)
Jun 26, 2023 5.910 6.000 5.650 5.660 1,418,584 -0.28(-4.71%)
Jun 23, 2023 5.990 6.165 5.920 5.940 4,673,201 -0.17(-2.78%)
Jun 22, 2023 6.190 6.220 5.930 6.110 893,950 -0.12(-1.93%)
Jun 21, 2023 6.090 6.230 6.080 6.230 1,297,756 +0.10(+1.63%)
Jun 20, 2023 6.150 6.220 5.950 6.130 1,613,681 +0.00(+0.00%)
Jun 16, 2023 6.320 6.320 6.065 6.130 1,563,542 -0.10(-1.61%)
Jun 15, 2023 6.290 6.290 6.000 6.230 1,530,769 -0.06(-0.95%)
Jun 14, 2023 6.350 6.485 6.245 6.290 1,480,200 -0.06(-0.94%)
Jun 13, 2023 6.120 6.540 6.120 6.350 3,592,466 +0.26(+4.27%)
Jun 12, 2023 6.270 6.300 6.060 6.090 1,328,348 -0.06(-0.98%)
Jun 09, 2023 5.860 6.250 5.860 6.150 1,865,416 +0.32(+5.49%)
Jun 08, 2023 5.880 5.980 5.630 5.830 1,032,664 -0.03(-0.51%)
Jun 07, 2023 6.140 6.330 5.830 5.860 1,813,113 -0.21(-3.46%)
Jun 06, 2023 5.740 6.130 5.740 6.070 1,547,525 +0.17(+2.88%)
Jun 05, 2023 5.940 6.028 5.830 5.900 1,133,325 -0.04(-0.67%)
Jun 02, 2023 6.190 6.248 5.600 5.940 2,198,149 -0.21(-3.41%)
Jun 01, 2023 5.930 6.305 5.760 6.150 3,880,074 +0.19(+3.19%)
May 31, 2023 5.590 6.000 5.520 5.960 4,819,185 +0.35(+6.24%)
May 30, 2023 5.760 5.820 5.450 5.610 1,979,561 +0.01(+0.18%)
May 26, 2023 5.610 5.800 5.500 5.600 1,708,850 -0.01(-0.18%)
May 25, 2023 5.800 5.950 5.500 5.610 1,850,092 -0.17(-2.94%)
May 24, 2023 5.410 5.905 5.410 5.780 1,482,929 +0.28(+5.09%)
May 23, 2023 5.900 6.000 5.415 5.500 2,515,435 -0.45(-7.56%)
May 22, 2023 5.670 6.035 5.670 5.950 2,657,536 +0.43(+7.79%)
May 19, 2023 5.670 5.740 5.375 5.520 1,814,273 -0.09(-1.60%)
May 18, 2023 5.400 5.715 5.200 5.610 1,690,499 +0.03(+0.54%)
May 17, 2023 5.480 5.660 5.430 5.580 1,648,544 +0.15(+2.76%)
May 16, 2023 5.130 5.545 5.130 5.430 1,884,339 +0.17(+3.23%)
May 15, 2023 5.300 5.330 5.080 5.260 1,950,650 +0.01(+0.19%)
May 12, 2023 5.120 5.410 5.050 5.250 3,160,085 +0.13(+2.54%)
May 11, 2023 4.400 5.185 4.105 5.120 7,573,329 +1.06(+26.11%)
May 10, 2023 4.200 4.235 4.030 4.060 1,025,855 -0.03(-0.73%)
May 09, 2023 3.940 4.245 3.895 4.090 1,422,801 +0.10(+2.51%)
May 08, 2023 3.870 4.000 3.800 3.990 784,519 +0.15(+3.91%)
May 05, 2023 3.750 3.910 3.620 3.840 1,126,042 +0.27(+7.56%)
May 04, 2023 3.500 3.575 3.405 3.570 595,029 +0.06(+1.71%)
May 03, 2023 3.440 3.560 3.360 3.510 558,567 +0.05(+1.45%)
May 02, 2023 3.580 3.580 3.390 3.460 771,419 -0.09(-2.54%)
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.