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 (%)
Aug 31, 2015 2.660 2.710 2.610 2.690 175,108 +0.01(+0.37%)
Aug 28, 2015 2.600 2.720 2.450 2.680 288,996 +0.05(+1.90%)
Aug 27, 2015 2.230 2.640 2.230 2.630 329,270 +0.40(+17.94%)
Aug 26, 2015 2.300 2.300 2.060 2.230 270,255 +0.27(+13.78%)
Aug 25, 2015 2.100 2.170 1.920 1.960 409,851 -0.07(-3.45%)
Aug 24, 2015 2.050 2.170 2.025 2.030 365,523 -0.11(-5.14%)
Aug 21, 2015 2.130 2.200 2.170 2.140 104,755 -0.03(-1.38%)
Aug 20, 2015 2.250 2.270 2.160 2.170 160,209 -0.09(-3.98%)
Aug 19, 2015 2.260 2.300 2.230 2.260 127,183 +0.02(+0.89%)
Aug 18, 2015 2.340 2.420 2.170 2.240 163,835 -0.12(-5.08%)
Aug 17, 2015 2.200 2.370 2.200 2.360 132,520 +0.13(+5.83%)
Aug 14, 2015 2.100 2.250 2.100 2.230 96,933 +0.11(+5.19%)
Aug 13, 2015 2.120 2.180 2.090 2.120 104,209 -0.02(-0.93%)
Aug 12, 2015 2.090 2.210 2.065 2.140 190,345 +0.02(+0.94%)
Aug 11, 2015 2.120 2.140 2.090 2.120 173,137 -0.01(-0.47%)
Aug 10, 2015 2.120 2.150 2.100 2.130 141,687 +0.02(+0.95%)
Aug 07, 2015 2.120 2.130 2.080 2.110 220,343 -0.04(-1.86%)
Aug 06, 2015 2.170 2.180 2.070 2.150 214,956 -0.03(-1.38%)
Aug 05, 2015 2.170 2.290 2.100 2.180 77,771 +0.04(+1.87%)
Aug 04, 2015 2.170 2.170 2.130 2.140 80,511 -0.03(-1.38%)
Aug 03, 2015 2.180 2.280 2.060 2.170 326,863 -0.02(-0.91%)
Jul 31, 2015 2.160 2.200 2.150 2.190 124,931 +0.03(+1.39%)
Jul 30, 2015 2.210 2.280 2.150 2.160 128,018 -0.07(-3.14%)
Jul 29, 2015 2.200 2.260 2.140 2.230 184,224 +0.01(+0.45%)
Jul 28, 2015 2.150 2.250 2.120 2.220 389,763 +0.09(+4.23%)
Jul 27, 2015 2.300 2.330 2.110 2.130 409,975 -0.19(-8.19%)
Jul 24, 2015 2.410 2.410 2.270 2.320 207,581 -0.11(-4.53%)
Jul 23, 2015 2.560 2.580 2.410 2.430 121,549 -0.13(-5.08%)
Jul 22, 2015 2.530 2.580 2.420 2.560 224,832 +0.02(+0.79%)
Jul 21, 2015 2.470 2.570 2.445 2.540 352,346 +0.06(+2.21%)
Jul 20, 2015 2.630 2.630 2.420 2.485 204,579 -0.16(-5.87%)
Jul 17, 2015 2.610 2.660 2.520 2.640 526,234 +0.01(+0.38%)
Jul 16, 2015 2.690 2.720 2.610 2.630 186,598 -0.04(-1.50%)
Jul 15, 2015 2.620 2.710 2.600 2.670 236,286 +0.03(+1.14%)
Jul 14, 2015 2.770 2.860 2.600 2.640 212,717 -0.14(-5.04%)
Jul 13, 2015 2.650 2.790 2.610 2.780 292,765 +0.13(+4.91%)
Jul 10, 2015 2.660 2.720 2.620 2.650 85,620 +0.01(+0.38%)
Jul 09, 2015 2.590 2.740 2.580 2.640 305,241 +0.09(+3.53%)
Jul 08, 2015 2.670 2.730 2.510 2.550 303,354 -0.15(-5.56%)
Jul 07, 2015 2.710 2.720 2.620 2.700 191,648 +0.00(+0.00%)
Jul 06, 2015 2.680 2.780 2.660 2.700 303,094 -0.02(-0.74%)
Jul 02, 2015 2.790 2.720 2.720 2.720 179,000 -0.06(-2.16%)
Jul 01, 2015 2.690 2.880 2.670 2.780 729,926 +0.09(+3.35%)
Jun 30, 2015 2.700 2.770 2.670 2.690 343,376 -0.02(-0.74%)
Jun 29, 2015 2.820 2.880 2.700 2.710 372,664 -0.14(-4.91%)
Jun 26, 2015 2.920 2.950 2.820 2.850 1,019,931 -0.05(-1.72%)
Jun 25, 2015 2.940 2.980 2.870 2.900 281,389 -0.02(-0.68%)
Jun 24, 2015 3.050 3.100 2.910 2.920 519,322 -0.14(-4.58%)
Jun 23, 2015 3.010 3.100 2.970 3.060 303,943 +0.08(+2.68%)
Jun 22, 2015 2.910 2.990 2.880 2.980 302,158 +0.07(+2.41%)
Jun 19, 2015 3.040 3.040 2.910 2.910 393,934 -0.10(-3.32%)
Jun 18, 2015 2.880 3.050 2.870 3.010 455,791 +0.13(+4.51%)
Jun 17, 2015 2.940 2.990 2.845 2.880 312,479 -0.08(-2.70%)
Jun 16, 2015 2.980 2.990 2.820 2.960 415,273 -0.05(-1.66%)
Jun 15, 2015 2.790 3.050 2.751 3.010 858,393 +0.18(+6.36%)
Jun 12, 2015 2.750 2.960 2.720 2.830 851,657 +0.18(+6.79%)
Jun 11, 2015 2.580 2.695 2.440 2.650 657,595 +0.05(+1.92%)
Jun 10, 2015 2.660 2.736 2.540 2.600 857,831 -0.10(-3.70%)
Jun 09, 2015 2.840 2.865 2.690 2.700 471,032 -0.14(-4.93%)
Jun 08, 2015 2.950 2.960 2.840 2.840 299,380 -0.14(-4.70%)
Jun 05, 2015 3.060 3.060 2.810 2.980 1,475,071 -0.08(-2.61%)
Jun 04, 2015 3.080 3.120 3.040 3.060 296,184 -0.04(-1.29%)
Jun 03, 2015 3.270 3.270 3.080 3.100 394,812 -0.09(-2.82%)
Jun 02, 2015 3.110 3.230 3.080 3.190 299,547 +0.05(+1.59%)
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.