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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.325 -0.035 (-1.48%)
Streaming Delayed Price Updated: 2:27 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 (%)
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%)
Aug 01, 2018 1.420 1.440 1.400 1.420 139,632 +0.00(+0.00%)
Jul 31, 2018 1.430 1.440 1.400 1.420 206,535 -0.01(-0.70%)
Jul 30, 2018 1.430 1.440 1.361 1.430 134,374 +0.03(+2.14%)
Jul 27, 2018 1.500 1.500 1.400 1.400 431,300 -0.11(-7.28%)
Jul 26, 2018 1.510 1.540 1.460 1.510 242,906 +0.01(+0.67%)
Jul 25, 2018 1.480 1.510 1.460 1.500 206,056 +0.02(+1.35%)
Jul 24, 2018 1.500 1.550 1.450 1.480 264,956 -0.01(-0.67%)
Jul 23, 2018 1.520 1.532 1.480 1.490 345,717 -0.05(-3.25%)
Jul 20, 2018 1.570 1.589 1.460 1.540 531,142 -0.04(-2.53%)
Jul 19, 2018 1.550 1.740 1.550 1.580 1,364,879 +0.02(+1.28%)
Jul 18, 2018 1.460 1.580 1.440 1.560 578,696 +0.08(+5.41%)
Jul 17, 2018 1.470 1.480 1.410 1.480 266,052 +0.02(+1.37%)
Jul 16, 2018 1.450 1.480 1.400 1.460 508,547 +0.06(+4.29%)
Jul 13, 2018 1.450 1.470 1.374 1.400 553,069 -0.02(-1.41%)
Jul 12, 2018 1.340 1.478 1.330 1.420 614,823 +0.08(+5.97%)
Jul 11, 2018 1.340 1.360 1.331 1.340 456,708 +0.00(+0.00%)
Jul 10, 2018 1.340 1.350 1.320 1.340 316,525 +0.01(+0.75%)
Jul 09, 2018 1.330 1.330 1.330 1.330 287,829 -0.01(-0.75%)
Jul 06, 2018 1.320 1.350 1.300 1.340 288,858 +0.03(+2.29%)
Jul 05, 2018 1.350 1.370 1.300 1.310 340,275 -0.02(-1.50%)
Jul 03, 2018 1.330 1.330 1.330 0 +0.05(+3.91%)
Jul 02, 2018 1.230 1.300 1.200 1.280 226,693 +0.05(+4.07%)
Jun 29, 2018 1.220 1.240 1.210 1.230 193,947 +0.01(+0.82%)
Jun 28, 2018 1.230 1.260 1.210 1.220 150,740 -0.03(-2.40%)
Jun 27, 2018 1.250 1.275 1.230 1.250 295,560 +0.00(+0.00%)
Jun 26, 2018 1.210 1.250 1.190 1.250 185,914 +0.04(+3.31%)
Jun 25, 2018 1.220 1.220 1.180 1.210 227,964 -0.01(-0.82%)
Jun 22, 2018 1.220 1.240 1.180 1.220 283,568 +0.00(+0.00%)
Jun 21, 2018 1.200 1.264 1.180 1.220 437,600 +0.02(+1.67%)
Jun 20, 2018 1.190 1.200 1.180 1.200 402,498 +0.02(+1.69%)
Jun 19, 2018 1.190 1.200 1.180 1.180 222,235 -0.02(-1.26%)
Jun 18, 2018 1.160 1.200 1.160 1.195 316,959 +0.02(+1.27%)
Jun 15, 2018 1.180 1.180 1.180 261,819 +0.00(+0.00%)
Jun 14, 2018 1.200 1.220 1.161 1.180 234,141 +0.01(+0.85%)
Jun 13, 2018 1.200 1.200 1.160 1.170 104,515 -0.03(-2.50%)
Jun 12, 2018 1.170 1.210 1.150 1.200 244,327 +0.03(+2.56%)
Jun 11, 2018 1.240 1.269 1.140 1.170 422,136 -0.06(-4.88%)
Jun 08, 2018 1.290 1.290 1.220 1.230 394,795 -0.06(-4.65%)
Jun 07, 2018 1.300 1.320 1.260 1.290 517,589 +0.01(+0.78%)
Jun 06, 2018 1.250 1.300 1.190 1.280 807,222 +0.06(+4.92%)
Jun 05, 2018 1.170 1.220 1.165 1.220 759,074 +0.06(+5.17%)
Jun 04, 2018 1.180 1.220 1.160 1.160 512,213 -0.03(-2.52%)
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.