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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.260 -0.100 (-4.24%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 13, 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 (%)
Oct 31, 2018 0.9600 1.033 0.9600 1.030 115,537 +0.05(+5.46%)
Oct 30, 2018 0.9307 0.9900 0.8866 0.9767 135,452 +0.05(+4.97%)
Oct 29, 2018 0.9700 1.030 0.9305 0.9305 155,297 -0.06(-6.01%)
Oct 26, 2018 1.050 1.060 0.9800 0.9900 244,700 -0.09(-8.33%)
Oct 25, 2018 1.130 1.145 1.050 1.080 235,196 -0.04(-4.00%)
Oct 24, 2018 1.130 1.130 1.110 1.125 146,974 +0.00(+0.45%)
Oct 23, 2018 1.130 1.140 1.110 1.120 89,180 -0.02(-1.75%)
Oct 22, 2018 1.180 1.180 1.130 1.140 60,831 -0.02(-1.72%)
Oct 19, 2018 1.130 1.200 1.130 1.160 128,500 +0.00(+0.00%)
Oct 18, 2018 1.130 1.160 1.130 1.160 56,479 +0.02(+1.75%)
Oct 17, 2018 1.170 1.170 1.140 1.140 34,711 +0.00(+0.00%)
Oct 16, 2018 1.130 1.150 1.120 1.140 32,942 +0.01(+0.88%)
Oct 15, 2018 1.170 1.170 1.110 1.130 155,648 -0.04(-3.42%)
Oct 12, 2018 1.190 1.210 1.150 1.170 238,000 +0.00(+0.00%)
Oct 11, 2018 1.200 1.230 1.170 1.170 123,111 -0.02(-1.68%)
Oct 10, 2018 1.220 1.240 1.160 1.190 265,057 -0.03(-2.46%)
Oct 09, 2018 1.200 1.250 1.200 1.220 159,848 +0.02(+1.67%)
Oct 08, 2018 1.140 1.210 1.130 1.200 430,896 -0.02(-1.64%)
Oct 05, 2018 1.130 1.230 1.130 1.220 358,000 +0.08(+7.02%)
Oct 04, 2018 1.130 1.170 1.130 1.140 105,783 +0.00(+0.00%)
Oct 03, 2018 1.140 1.150 1.130 1.140 70,298 -0.01(-0.87%)
Oct 02, 2018 1.120 1.160 1.110 1.150 139,877 +0.02(+1.77%)
Oct 01, 2018 1.160 1.190 1.130 1.130 135,980 -0.02(-1.74%)
Sep 28, 2018 1.150 1.190 1.140 1.150 156,800 +0.01(+0.88%)
Sep 27, 2018 1.140 1.180 1.120 1.140 143,619 +0.01(+0.88%)
Sep 26, 2018 1.110 1.170 1.110 1.130 141,887 +0.02(+1.80%)
Sep 25, 2018 1.110 1.130 1.110 1.110 151,331 +0.00(+0.00%)
Sep 24, 2018 1.110 1.140 1.080 1.110 268,064 +0.02(+1.83%)
Sep 21, 2018 1.150 1.170 1.090 1.090 450,100 -0.06(-5.22%)
Sep 20, 2018 1.210 1.220 1.150 1.150 398,270 -0.07(-5.74%)
Sep 19, 2018 1.240 1.272 1.210 1.220 214,447 -0.03(-2.40%)
Sep 18, 2018 1.240 1.260 1.230 1.250 169,182 +0.00(+0.00%)
Sep 17, 2018 1.290 1.300 1.240 1.250 200,486 -0.03(-2.34%)
Sep 14, 2018 1.270 1.300 1.270 1.280 124,100 +0.00(+0.00%)
Sep 13, 2018 1.270 1.300 1.260 1.280 245,354 +0.00(+0.00%)
Sep 12, 2018 1.280 1.300 1.270 1.280 152,966 -0.01(-0.78%)
Sep 11, 2018 1.280 1.320 1.270 1.290 314,044 +0.00(+0.00%)
Sep 10, 2018 1.320 1.330 1.290 1.290 184,161 -0.02(-1.53%)
Sep 07, 2018 1.270 1.330 1.270 1.310 273,000 +0.04(+3.15%)
Sep 06, 2018 1.290 1.320 1.260 1.270 116,766 -0.03(-2.31%)
Sep 05, 2018 1.280 1.310 1.270 1.300 173,395 +0.02(+1.56%)
Sep 04, 2018 1.320 1.340 1.270 1.280 394,621 +0.00(+0.00%)
Aug 31, 2018 1.280 1.280 1.280 0 +0.02(+1.59%)
Aug 30, 2018 1.330 1.340 1.250 1.260 324,670 -0.01(-0.79%)
Aug 29, 2018 1.330 1.340 1.250 1.270 412,638 -0.02(-1.55%)
Aug 28, 2018 1.280 1.320 1.280 1.290 212,254 +0.00(+0.00%)
Aug 27, 2018 1.300 1.320 1.270 1.290 152,083 -0.01(-0.77%)
Aug 24, 2018 1.300 1.320 1.250 1.300 241,700 +0.00(+0.00%)
Aug 23, 2018 1.270 1.310 1.270 1.300 123,762 +0.03(+2.36%)
Aug 22, 2018 1.250 1.300 1.250 1.270 189,037 +0.02(+1.60%)
Aug 21, 2018 1.240 1.300 1.240 1.250 65,299 +0.01(+0.81%)
Aug 20, 2018 1.260 1.280 1.220 1.240 178,497 -0.02(-1.59%)
Aug 17, 2018 1.300 1.310 1.250 1.260 69,800 -0.03(-2.33%)
Aug 16, 2018 1.290 1.330 1.270 1.290 59,023 +0.01(+0.78%)
Aug 15, 2018 1.300 1.340 1.240 1.280 177,453 -0.02(-1.54%)
Aug 14, 2018 1.310 1.370 1.290 1.300 178,541 +0.00(+0.00%)
Aug 13, 2018 1.300 1.347 1.300 1.300 141,932 -0.01(-0.76%)
Aug 10, 2018 1.230 1.400 1.230 1.310 215,400 +0.06(+4.80%)
Aug 09, 2018 1.220 1.290 1.220 1.250 272,847 +0.00(+0.00%)
Aug 08, 2018 1.240 1.280 1.240 1.250 111,032 +0.00(+0.00%)
Aug 07, 2018 1.190 1.290 1.180 1.250 211,859 +0.01(+0.81%)
Aug 06, 2018 1.330 1.340 1.190 1.240 744,922 -0.10(-7.46%)
Aug 03, 2018 1.410 1.420 1.340 1.340 230,100 -0.06(-4.29%)
Aug 02, 2018 1.400 1.430 1.360 1.400 214,620 -0.02(-1.41%)
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.