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 -0.030 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 1.960 1.960 1.780 1.860 522,208 -0.06(-3.12%)
Nov 27, 2015 1.890 2.040 1.810 1.920 160,155 +0.00(+0.00%)
Nov 25, 2015 1.880 1.920 1.920 1.920 567,800 +0.03(+1.59%)
Nov 24, 2015 2.300 2.350 1.710 1.890 1,225,649 -0.57(-23.17%)
Nov 23, 2015 2.420 2.470 2.350 2.460 1,952,400 +0.04(+1.65%)
Nov 20, 2015 2.410 2.430 2.350 2.420 159,323 +0.04(+1.68%)
Nov 19, 2015 2.390 2.420 2.330 2.380 211,989 -0.03(-1.24%)
Nov 18, 2015 2.410 2.480 2.400 2.410 322,981 +0.01(+0.42%)
Nov 17, 2015 2.570 2.580 2.400 2.400 149,633 -0.17(-6.61%)
Nov 16, 2015 2.670 2.670 2.520 2.570 100,552 -0.12(-4.46%)
Nov 13, 2015 2.800 2.800 2.580 2.690 138,566 -0.17(-5.94%)
Nov 12, 2015 2.860 2.950 2.840 2.860 373,036 -0.03(-1.04%)
Nov 11, 2015 2.970 3.010 2.890 2.890 27,779 -0.08(-2.69%)
Nov 10, 2015 2.970 2.990 2.830 2.970 65,311 -0.03(-1.00%)
Nov 09, 2015 3.100 3.140 2.980 3.000 79,942 -0.09(-2.91%)
Nov 06, 2015 2.930 3.100 2.610 3.090 179,227 +0.11(+3.69%)
Nov 05, 2015 2.960 3.000 2.860 2.980 66,478 +0.05(+1.71%)
Nov 04, 2015 2.950 2.990 2.890 2.930 69,753 +0.02(+0.69%)
Nov 03, 2015 2.750 2.930 2.750 2.910 93,400 +0.13(+4.68%)
Nov 02, 2015 2.620 2.820 2.620 2.780 129,996 +0.20(+7.75%)
Oct 30, 2015 2.740 2.810 2.520 2.580 143,673 -0.15(-5.49%)
Oct 29, 2015 3.010 3.010 2.710 2.730 106,036 -0.27(-9.00%)
Oct 28, 2015 2.760 3.010 2.720 3.000 138,021 +0.25(+9.09%)
Oct 27, 2015 2.850 3.030 2.695 2.750 95,966 -0.13(-4.51%)
Oct 26, 2015 2.940 3.060 2.850 2.880 83,007 -0.07(-2.37%)
Oct 23, 2015 3.080 3.080 2.880 2.950 92,370 -0.09(-2.96%)
Oct 22, 2015 2.930 3.050 2.930 3.040 219,436 +0.12(+4.11%)
Oct 21, 2015 2.980 3.165 2.880 2.920 167,766 +0.02(+0.69%)
Oct 20, 2015 2.900 2.920 2.850 2.900 107,101 +0.01(+0.35%)
Oct 19, 2015 2.880 2.950 2.770 2.890 105,842 +0.08(+2.85%)
Oct 16, 2015 2.930 2.930 2.750 2.810 92,166 -0.11(-3.77%)
Oct 15, 2015 2.750 2.920 2.670 2.920 194,883 +0.17(+6.18%)
Oct 14, 2015 2.780 2.870 2.750 2.750 53,902 -0.03(-1.08%)
Oct 13, 2015 2.900 2.930 2.770 2.780 81,403 -0.14(-4.79%)
Oct 12, 2015 2.920 2.920 2.760 2.920 98,518 +0.02(+0.69%)
Oct 09, 2015 2.810 2.910 2.720 2.900 175,987 +0.12(+4.32%)
Oct 08, 2015 2.790 2.810 2.700 2.780 51,523 -0.03(-1.07%)
Oct 07, 2015 2.650 2.810 2.600 2.810 155,983 +0.15(+5.64%)
Oct 06, 2015 2.750 2.777 2.600 2.660 81,373 -0.09(-3.27%)
Oct 05, 2015 2.540 2.750 2.405 2.750 138,388 +0.22(+8.70%)
Oct 02, 2015 2.510 2.560 2.450 2.530 204,345 +0.01(+0.40%)
Oct 01, 2015 2.640 2.640 2.480 2.520 137,376 -0.10(-3.82%)
Sep 30, 2015 2.510 2.630 2.450 2.620 204,197 +0.12(+4.80%)
Sep 29, 2015 2.430 2.560 2.380 2.500 155,768 +0.07(+2.88%)
Sep 28, 2015 2.430 2.470 2.340 2.430 87,249 -0.03(-1.22%)
Sep 25, 2015 2.600 2.600 2.390 2.460 243,793 -0.13(-5.02%)
Sep 24, 2015 2.600 2.630 2.510 2.590 188,806 -0.02(-0.77%)
Sep 23, 2015 2.620 2.660 2.520 2.610 260,072 -0.02(-0.76%)
Sep 22, 2015 2.580 2.650 2.550 2.630 86,632 +0.02(+0.77%)
Sep 21, 2015 2.630 2.680 2.570 2.610 123,173 +0.01(+0.38%)
Sep 18, 2015 2.590 2.620 2.520 2.600 173,030 -0.02(-0.76%)
Sep 17, 2015 2.600 2.670 2.550 2.620 123,052 +0.00(+0.00%)
Sep 16, 2015 2.480 2.650 2.480 2.620 148,653 +0.14(+5.65%)
Sep 15, 2015 2.460 2.490 2.360 2.480 147,165 +0.04(+1.64%)
Sep 14, 2015 2.460 2.480 2.420 2.440 142,029 -0.02(-0.81%)
Sep 11, 2015 2.380 2.500 2.340 2.460 174,005 +0.05(+2.07%)
Sep 10, 2015 2.310 2.460 2.290 2.410 131,826 +0.07(+2.99%)
Sep 09, 2015 2.550 2.550 2.330 2.340 205,712 -0.16(-6.40%)
Sep 08, 2015 2.630 2.630 2.500 2.500 312,175 -0.11(-4.21%)
Sep 04, 2015 2.580 2.610 2.610 2.610 127,800 -0.02(-0.76%)
Sep 03, 2015 2.660 2.710 2.610 2.630 105,850 -0.02(-0.75%)
Sep 02, 2015 2.650 2.700 2.560 2.650 105,428 +0.04(+1.53%)
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.