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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 0.3800 0.3898 0.3700 0.3800 244,388 +0.00(+0.00%)
Apr 29, 2019 0.3900 0.4100 0.3800 0.3800 195,387 -0.01(-2.56%)
Apr 26, 2019 0.4100 0.4100 0.3800 0.3900 108,500 +0.00(+0.00%)
Apr 25, 2019 0.4100 0.4100 0.3900 0.3900 218,182 +0.01(+2.63%)
Apr 24, 2019 0.4000 0.4100 0.3700 0.3800 536,337 +0.00(+0.00%)
Apr 23, 2019 0.3948 0.4050 0.3670 0.3800 414,039 -0.02(-5.00%)
Apr 22, 2019 0.4200 0.4300 0.3966 0.4000 132,624 +0.00(+0.86%)
Apr 18, 2019 0.4162 0.4338 0.3800 0.3966 415,600 -0.02(-5.57%)
Apr 17, 2019 0.4150 0.4361 0.4150 0.4200 106,039 -0.01(-2.33%)
Apr 16, 2019 0.4100 0.4500 0.4000 0.4300 154,419 -0.03(-6.52%)
Apr 15, 2019 0.4700 0.4800 0.4300 0.4600 138,253 -0.01(-2.13%)
Apr 12, 2019 0.4700 0.4781 0.4560 0.4700 70,400 +0.00(+0.00%)
Apr 11, 2019 0.4735 0.4735 0.4519 0.4700 88,830 +0.02(+4.44%)
Apr 10, 2019 0.4500 0.4600 0.4400 0.4500 78,897 +0.00(+0.00%)
Apr 09, 2019 0.4600 0.4600 0.4400 0.4500 79,096 -0.01(-2.17%)
Apr 08, 2019 0.4600 0.4600 0.4400 0.4600 212,085 +0.01(+2.22%)
Apr 05, 2019 0.4445 0.4622 0.4321 0.4500 113,000 +0.01(+2.27%)
Apr 04, 2019 0.4562 0.4598 0.4400 0.4400 93,826 +0.00(+0.71%)
Apr 03, 2019 0.4721 0.4721 0.4300 0.4369 152,569 -0.03(-6.16%)
Apr 02, 2019 0.4900 0.4997 0.4500 0.4656 1,246,769 +0.00(+0.13%)
Apr 01, 2019 0.4700 0.4921 0.4600 0.4650 142,235 -0.00(-0.79%)
Mar 29, 2019 0.4489 0.4900 0.4301 0.4687 529,000 +0.04(+9.00%)
Mar 28, 2019 0.4621 0.4800 0.4300 0.4300 296,250 -0.04(-8.51%)
Mar 27, 2019 0.4100 0.4700 0.4100 0.4700 988,346 +0.07(+17.06%)
Mar 26, 2019 0.3700 0.4192 0.3666 0.4015 875,303 +0.04(+10.97%)
Mar 25, 2019 0.3454 0.3618 0.3341 0.3618 561,975 +0.03(+9.14%)
Mar 22, 2019 0.3500 0.3650 0.3201 0.3315 404,900 -0.01(-2.73%)
Mar 21, 2019 0.3400 0.3500 0.3301 0.3408 170,584 +0.00(+0.24%)
Mar 20, 2019 0.3400 0.3500 0.3300 0.3400 327,774 +0.00(+0.74%)
Mar 19, 2019 0.3480 0.3800 0.3301 0.3375 564,233 -0.00(-1.03%)
Mar 18, 2019 0.3320 0.3600 0.3320 0.3410 363,378 +0.01(+3.33%)
Mar 15, 2019 0.3500 0.3502 0.3300 0.3300 261,300 -0.02(-5.71%)
Mar 14, 2019 0.3700 0.3700 0.3400 0.3500 488,733 -0.01(-2.78%)
Mar 13, 2019 0.3700 0.3800 0.3600 0.3600 192,968 -0.02(-4.76%)
Mar 12, 2019 0.4000 0.4000 0.3500 0.3780 284,656 -0.01(-3.08%)
Mar 11, 2019 0.3500 0.4000 0.3500 0.3900 585,927 +0.02(+4.56%)
Mar 08, 2019 0.3550 0.4200 0.3305 0.3730 1,802,000 +0.04(+12.62%)
Mar 07, 2019 0.4200 0.4300 0.3300 0.3312 1,873,141 -0.11(-24.73%)
Mar 06, 2019 0.4701 0.4810 0.4300 0.4400 164,671 -0.03(-6.40%)
Mar 05, 2019 0.4677 0.5013 0.4620 0.4701 184,821 -0.01(-2.06%)
Mar 04, 2019 0.5100 0.5100 0.4500 0.4800 79,410 -0.02(-4.00%)
Mar 01, 2019 0.5400 0.5400 0.5000 0.5000 61,200 -0.02(-3.47%)
Feb 28, 2019 0.5303 0.5303 0.5100 0.5180 57,636 -0.01(-2.26%)
Feb 27, 2019 0.5500 0.5500 0.5100 0.5300 125,255 +0.02(+4.58%)
Feb 26, 2019 0.5200 0.5249 0.5068 0.5068 49,183 -0.02(-4.38%)
Feb 25, 2019 0.5200 0.5400 0.5100 0.5300 41,442 +0.02(+3.92%)
Feb 22, 2019 0.5200 0.5400 0.5100 0.5100 273,300 -0.01(-2.02%)
Feb 21, 2019 0.4900 0.5380 0.4900 0.5205 110,118 +0.01(+2.06%)
Feb 20, 2019 0.5200 0.5300 0.4900 0.5100 361,389 -0.01(-1.92%)
Feb 19, 2019 0.5500 0.5500 0.5100 0.5200 94,004 -0.01(-1.89%)
Feb 15, 2019 0.5300 0.5500 0.5300 0.5300 168,000 +0.01(+1.81%)
Feb 14, 2019 0.5300 0.5640 0.5032 0.5206 95,192 -0.01(-1.77%)
Feb 13, 2019 0.5100 0.5300 0.4900 0.5300 54,148 +0.03(+6.00%)
Feb 12, 2019 0.5000 0.5200 0.4900 0.5000 587,944 -0.00(-0.12%)
Feb 11, 2019 0.5600 0.5600 0.4920 0.5006 194,542 -0.02(-4.65%)
Feb 08, 2019 0.5500 0.5590 0.5230 0.5250 137,700 -0.03(-5.35%)
Feb 07, 2019 0.5514 0.5720 0.5200 0.5547 152,577 +0.00(+0.33%)
Feb 06, 2019 0.5430 0.5800 0.5174 0.5529 147,521 +0.00(+0.53%)
Feb 05, 2019 0.5500 0.5800 0.5000 0.5500 158,658 -0.01(-1.96%)
Feb 04, 2019 0.5600 0.6000 0.5531 0.5610 191,400 +0.00(+0.18%)
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.