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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2015 6.160 6.260 5.950 5.960 218,925 -0.25(-4.03%)
Apr 29, 2015 6.300 6.360 6.190 6.210 104,799 -0.11(-1.74%)
Apr 28, 2015 6.290 6.330 6.040 6.320 176,746 +0.01(+0.16%)
Apr 27, 2015 6.260 6.340 6.200 6.310 218,672 +0.05(+0.80%)
Apr 24, 2015 6.330 6.351 6.260 6.260 107,520 -0.09(-1.42%)
Apr 23, 2015 6.320 6.390 6.300 6.350 106,876 +0.00(+0.00%)
Apr 22, 2015 6.280 6.450 6.270 6.350 247,840 +0.02(+0.32%)
Apr 21, 2015 6.440 6.540 6.290 6.330 120,943 -0.11(-1.71%)
Apr 20, 2015 6.520 6.560 6.430 6.440 392,462 -0.08(-1.23%)
Apr 17, 2015 6.470 6.600 6.390 6.520 666,169 +0.04(+0.62%)
Apr 16, 2015 6.570 6.600 6.470 6.480 174,146 -0.09(-1.37%)
Apr 15, 2015 6.600 6.650 6.500 6.570 209,015 +0.02(+0.31%)
Apr 14, 2015 6.650 6.960 6.530 6.550 468,620 -0.09(-1.36%)
Apr 13, 2015 6.580 6.650 6.485 6.640 273,148 +0.04(+0.61%)
Apr 10, 2015 6.520 6.634 6.420 6.600 159,949 +0.14(+2.17%)
Apr 09, 2015 6.580 6.580 6.430 6.460 154,082 -0.10(-1.52%)
Apr 08, 2015 6.440 6.614 6.380 6.560 171,112 +0.09(+1.39%)
Apr 07, 2015 6.530 6.660 6.440 6.470 254,985 -0.05(-0.77%)
Apr 06, 2015 6.650 6.650 6.470 6.520 315,355 -0.22(-3.26%)
Apr 02, 2015 6.650 6.740 6.740 6.740 502,600 +0.07(+1.05%)
Apr 01, 2015 6.660 6.680 6.440 6.670 255,506 -0.04(-0.60%)
Mar 31, 2015 6.720 6.740 6.640 6.710 150,128 -0.04(-0.59%)
Mar 30, 2015 6.780 6.860 6.710 6.750 294,514 +0.03(+0.45%)
Mar 27, 2015 6.560 6.720 6.500 6.720 416,026 +0.20(+3.07%)
Mar 26, 2015 6.350 6.580 6.310 6.520 497,729 +0.11(+1.72%)
Mar 25, 2015 6.300 6.460 6.210 6.410 329,372 +0.12(+1.91%)
Mar 24, 2015 6.280 6.472 6.220 6.290 127,810 +0.04(+0.64%)
Mar 23, 2015 6.070 6.340 6.070 6.250 161,481 +0.15(+2.46%)
Mar 20, 2015 6.200 6.360 6.060 6.100 349,252 -0.09(-1.45%)
Mar 19, 2015 6.620 6.620 6.190 6.190 257,490 -0.37(-5.64%)
Mar 18, 2015 6.010 6.610 5.880 6.560 678,619 +0.75(+12.91%)
Mar 17, 2015 5.670 5.940 5.610 5.810 307,385 +0.10(+1.75%)
Mar 16, 2015 6.200 6.228 5.670 5.710 220,712 -0.34(-5.62%)
Mar 13, 2015 6.350 6.350 6.000 6.050 220,511 -0.29(-4.57%)
Mar 12, 2015 6.230 6.348 6.125 6.340 104,045 +0.14(+2.26%)
Mar 11, 2015 6.010 6.240 6.000 6.200 136,425 +0.16(+2.65%)
Mar 10, 2015 6.100 6.260 5.960 6.040 107,944 -0.10(-1.63%)
Mar 09, 2015 6.230 6.260 6.090 6.140 103,191 -0.08(-1.29%)
Mar 06, 2015 6.240 6.290 5.850 6.220 238,474 -0.03(-0.48%)
Mar 05, 2015 6.330 6.400 6.240 6.250 92,884 -0.11(-1.73%)
Mar 04, 2015 6.320 6.390 6.250 6.360 58,153 -0.01(-0.16%)
Mar 03, 2015 6.370 6.440 6.240 6.370 93,344 -0.05(-0.78%)
Mar 02, 2015 6.290 6.486 6.290 6.420 99,412 +0.09(+1.42%)
Feb 27, 2015 6.390 6.420 6.300 6.330 82,626 -0.04(-0.63%)
Feb 26, 2015 6.250 6.500 6.250 6.370 75,498 +0.07(+1.11%)
Feb 25, 2015 6.390 6.460 6.240 6.300 136,399 -0.07(-1.10%)
Feb 24, 2015 6.340 6.560 6.340 6.370 139,437 +0.00(+0.00%)
Feb 23, 2015 6.520 6.860 6.352 6.370 232,553 -0.19(-2.90%)
Feb 20, 2015 6.890 6.900 6.540 6.560 225,980 -0.31(-4.51%)
Feb 19, 2015 6.840 6.990 6.680 6.870 462,658 -0.01(-0.15%)
Feb 18, 2015 6.890 6.910 6.700 6.880 133,545 +0.00(+0.00%)
Feb 17, 2015 6.930 6.970 6.780 6.880 196,478 +0.02(+0.29%)
Feb 13, 2015 6.700 6.860 6.860 6.860 323,700 +0.18(+2.69%)
Feb 12, 2015 6.730 6.760 6.620 6.680 98,842 +0.02(+0.30%)
Feb 11, 2015 6.650 6.780 6.580 6.660 110,235 +0.02(+0.30%)
Feb 10, 2015 6.600 6.700 6.450 6.640 108,425 +0.07(+1.07%)
Feb 09, 2015 6.730 6.730 6.560 6.570 74,773 -0.16(-2.38%)
Feb 06, 2015 6.690 6.790 6.650 6.730 135,263 +0.06(+0.90%)
Feb 05, 2015 6.710 6.740 6.590 6.670 110,206 +0.02(+0.30%)
Feb 04, 2015 6.630 6.750 6.580 6.650 145,608 +0.00(+0.00%)
Feb 03, 2015 6.540 6.700 6.460 6.650 437,757 +0.16(+2.47%)
Feb 02, 2015 6.280 6.530 6.250 6.490 198,709 +0.22(+3.51%)
Jan 30, 2015 6.440 6.440 6.240 6.270 168,187 -0.23(-3.54%)
Jan 29, 2015 6.264 6.520 6.264 6.500 153,322 +0.15(+2.36%)
Jan 28, 2015 6.540 6.600 6.270 6.350 86,310 -0.17(-2.61%)
Jan 27, 2015 6.380 6.640 6.380 6.520 144,589 +0.06(+0.93%)
Jan 26, 2015 6.500 6.540 6.380 6.460 105,823 +0.00(+0.00%)
Jan 23, 2015 6.320 6.510 6.320 6.460 125,478 +0.16(+2.54%)
Jan 22, 2015 6.230 6.330 6.200 6.300 157,031 +0.09(+1.45%)
Jan 21, 2015 6.240 6.320 6.165 6.210 141,683 -0.08(-1.27%)
Jan 20, 2015 6.450 6.510 6.226 6.290 134,328 -0.20(-3.08%)
Jan 16, 2015 6.320 6.540 6.320 6.490 104,176 +0.13(+2.04%)
Jan 15, 2015 6.560 6.690 6.140 6.360 201,336 -0.22(-3.34%)
Jan 14, 2015 6.670 6.740 6.500 6.580 157,365 -0.14(-2.08%)
Jan 13, 2015 6.870 6.970 6.610 6.720 213,340 -0.08(-1.18%)
Jan 12, 2015 6.900 7.000 6.758 6.800 125,291 -0.10(-1.45%)
Jan 09, 2015 6.740 7.000 6.720 6.900 619,544 +0.19(+2.83%)
Jan 08, 2015 6.770 6.770 6.645 6.710 121,616 +0.00(+0.00%)
Jan 07, 2015 6.700 6.760 6.585 6.710 320,777 +0.05(+0.75%)
Jan 06, 2015 6.630 6.900 6.400 6.660 318,881 +0.04(+0.60%)
Jan 05, 2015 6.560 6.860 6.470 6.620 184,202 -0.01(-0.15%)
Jan 02, 2015 6.610 6.910 6.500 6.630 132,979 +0.04(+0.61%)
Dec 31, 2014 6.520 6.590 6.590 6.590 125,500 +0.07(+1.07%)
Dec 30, 2014 6.680 6.710 6.460 6.520 72,970 -0.16(-2.40%)
Dec 29, 2014 6.700 6.750 6.600 6.680 100,657 -0.07(-1.04%)
Dec 26, 2014 6.570 6.760 6.550 6.750 99,695 +0.18(+2.74%)
Dec 24, 2014 6.500 6.570 6.570 6.570 71,900 +0.01(+0.15%)
Dec 23, 2014 6.500 6.610 6.330 6.560 93,674 +0.12(+1.86%)
Dec 22, 2014 6.550 6.550 6.370 6.440 118,399 -0.02(-0.31%)
Dec 19, 2014 6.440 6.510 6.340 6.460 272,223 +0.00(+0.00%)
Dec 18, 2014 6.470 6.490 6.310 6.460 193,823 +0.06(+0.94%)
Dec 17, 2014 6.080 6.400 6.080 6.400 247,966 +0.23(+3.73%)
Dec 16, 2014 6.150 6.260 6.100 6.170 173,854 +0.03(+0.49%)
Dec 15, 2014 6.160 6.240 6.060 6.140 147,457 -0.01(-0.16%)
Dec 12, 2014 6.080 6.210 6.050 6.150 174,236 -0.04(-0.65%)
Dec 11, 2014 6.040 6.260 6.000 6.190 179,428 +0.14(+2.31%)
Dec 10, 2014 6.050 6.180 5.970 6.050 267,027 -0.04(-0.66%)
Dec 09, 2014 5.870 6.100 5.850 6.090 209,294 +0.17(+2.87%)
Dec 08, 2014 6.015 6.130 5.900 5.920 104,950 -0.11(-1.82%)
Dec 05, 2014 5.850 6.050 5.850 6.030 225,260 +0.17(+2.90%)
Dec 04, 2014 6.010 6.010 5.824 5.860 105,781 -0.14(-2.33%)
Dec 03, 2014 5.990 6.088 5.760 6.000 272,279 +0.00(+0.00%)
Dec 02, 2014 5.870 6.032 5.770 6.000 137,343 +0.11(+1.87%)
Dec 01, 2014 6.090 6.120 5.875 5.890 198,652 -0.25(-4.07%)
Nov 28, 2014 5.960 6.310 5.960 6.140 188,655 -0.02(-0.32%)
Nov 26, 2014 6.110 6.160 6.160 6.160 167,400 +0.06(+0.98%)
Nov 25, 2014 6.230 6.290 6.010 6.100 171,444 -0.09(-1.45%)
Nov 24, 2014 6.190 6.390 6.160 6.190 205,181 +0.02(+0.32%)
Nov 21, 2014 6.400 6.400 5.960 6.170 236,987 -0.09(-1.44%)
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.