Skip to main content

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.065 +0.205 (+7.17%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.780 2.925 2.780 2.860 1,027,992 +0.09(+3.25%)
Jul 11, 2024 2.590 2.800 2.540 2.770 1,749,603 +0.28(+11.24%)
Jul 10, 2024 2.530 2.550 2.430 2.490 677,791 -0.04(-1.58%)
Jul 09, 2024 2.560 2.585 2.470 2.530 833,446 -0.05(-1.94%)
Jul 08, 2024 2.440 2.600 2.440 2.580 939,667 +0.17(+7.05%)
Jul 05, 2024 2.430 2.440 2.360 2.410 723,171 -0.03(-1.23%)
Jul 03, 2024 2.420 2.485 2.410 2.440 443,844 +0.03(+1.24%)
Jul 02, 2024 2.400 2.440 2.330 2.410 864,840 -0.01(-0.41%)
Jul 01, 2024 2.540 2.560 2.410 2.420 1,128,541 -0.13(-5.10%)
Jun 28, 2024 2.600 2.630 2.455 2.550 6,166,130 +0.02(+0.79%)
Jun 27, 2024 2.500 2.680 2.475 2.530 1,232,254 +0.05(+2.02%)
Jun 26, 2024 2.360 2.570 2.360 2.480 1,158,626 +0.10(+4.20%)
Jun 25, 2024 2.400 2.465 2.360 2.380 790,658 -0.07(-2.86%)
Jun 24, 2024 2.260 2.500 2.235 2.450 1,502,349 +0.21(+9.37%)
Jun 21, 2024 2.180 2.290 2.150 2.240 1,692,170 +0.08(+3.70%)
Jun 20, 2024 2.280 2.285 2.140 2.160 1,421,458 -0.10(-4.42%)
Jun 18, 2024 2.270 2.310 2.210 2.260 991,507 -0.01(-0.44%)
Jun 17, 2024 2.310 2.330 2.250 2.270 617,608 -0.07(-2.99%)
Jun 14, 2024 2.350 2.390 2.300 2.340 708,862 -0.06(-2.50%)
Jun 13, 2024 2.400 2.420 2.340 2.400 1,746,331 +0.00(+0.00%)
Jun 12, 2024 2.500 2.560 2.400 2.400 863,346 +0.02(+0.84%)
Jun 11, 2024 2.470 2.470 2.380 2.380 1,010,521 -0.12(-4.80%)
Jun 10, 2024 2.460 2.525 2.410 2.500 1,092,798 +0.04(+1.63%)
Jun 07, 2024 2.540 2.580 2.460 2.460 1,138,939 -0.11(-4.28%)
Jun 06, 2024 2.620 2.640 2.510 2.570 743,424 -0.05(-1.91%)
Jun 05, 2024 2.630 2.670 2.570 2.620 988,707 +0.02(+0.77%)
Jun 04, 2024 2.630 2.650 2.500 2.600 1,536,313 -0.07(-2.62%)
Jun 03, 2024 2.830 2.900 2.635 2.670 1,498,395 -0.19(-6.64%)
May 31, 2024 2.890 2.890 2.730 2.860 1,272,992 +0.10(+3.62%)
May 30, 2024 2.740 2.790 2.710 2.760 771,726 +0.06(+2.22%)
May 29, 2024 2.830 2.830 2.675 2.700 1,150,252 -0.17(-5.92%)
May 28, 2024 2.850 2.985 2.812 2.870 1,033,027 +0.04(+1.41%)
May 24, 2024 2.730 2.830 2.680 2.830 618,389 +0.15(+5.60%)
May 23, 2024 2.770 2.805 2.640 2.680 1,081,832 -0.08(-2.90%)
May 22, 2024 2.920 2.990 2.750 2.760 1,274,662 -0.18(-6.12%)
May 21, 2024 2.730 3.150 2.695 2.940 3,245,671 +0.18(+6.52%)
May 20, 2024 2.720 2.840 2.680 2.760 1,031,302 +0.07(+2.60%)
May 17, 2024 2.760 2.770 2.680 2.690 874,523 -0.05(-1.82%)
May 16, 2024 2.800 2.830 2.710 2.740 1,258,056 -0.06(-2.14%)
May 15, 2024 2.890 2.930 2.705 2.800 1,860,257 -0.02(-0.71%)
May 14, 2024 2.500 2.860 2.451 2.820 4,217,784 +0.41(+17.01%)
May 13, 2024 2.530 2.560 2.260 2.410 4,050,186 +0.05(+2.12%)
May 10, 2024 2.630 2.760 2.010 2.360 14,737,206 -1.48(-38.54%)
May 09, 2024 3.860 3.900 3.730 3.840 1,343,799 -0.02(-0.52%)
May 08, 2024 3.880 3.910 3.810 3.860 823,635 -0.02(-0.52%)
May 07, 2024 3.950 3.990 3.850 3.880 538,717 -0.08(-2.02%)
May 06, 2024 3.880 4.085 3.880 3.960 896,406 +0.08(+2.06%)
May 03, 2024 4.020 4.130 3.850 3.880 1,007,326 -0.03(-0.77%)
May 02, 2024 3.920 3.940 3.800 3.910 1,139,118 +0.05(+1.30%)
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.