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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.985 +0.005 (+0.13%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 16, 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 15, 2024 4.060 4.170 3.880 3.980 984,222 -0.07(-1.73%)
Apr 12, 2024 4.380 4.380 4.030 4.050 1,019,132 -0.27(-6.25%)
Apr 11, 2024 4.330 4.350 4.200 4.320 846,489 +0.01(+0.23%)
Apr 10, 2024 4.560 4.565 4.220 4.310 1,661,452 -0.32(-6.91%)
Apr 09, 2024 4.720 4.800 4.570 4.630 922,154 -0.08(-1.70%)
Apr 08, 2024 4.670 4.830 4.610 4.710 1,117,755 +0.08(+1.73%)
Apr 05, 2024 4.790 4.850 4.600 4.630 1,589,679 -0.21(-4.44%)
Apr 04, 2024 4.880 5.170 4.770 4.845 2,040,959 +0.00(+0.10%)
Apr 03, 2024 4.950 5.070 4.780 4.840 2,504,915 -0.21(-4.25%)
Apr 02, 2024 4.950 5.280 4.780 5.055 3,828,116 -0.06(-1.08%)
Apr 01, 2024 4.550 5.120 4.430 5.110 7,285,032 +0.66(+14.83%)
Mar 28, 2024 3.610 4.810 3.600 4.450 8,807,134 +0.82(+22.59%)
Mar 27, 2024 3.580 3.650 3.510 3.630 795,302 +0.06(+1.68%)
Mar 26, 2024 3.640 3.665 3.560 3.570 919,604 -0.02(-0.56%)
Mar 25, 2024 3.520 3.660 3.520 3.590 991,623 +0.05(+1.41%)
Mar 22, 2024 3.610 3.640 3.530 3.540 854,914 -0.07(-1.94%)
Mar 21, 2024 3.580 3.650 3.560 3.610 1,293,407 +0.06(+1.69%)
Mar 20, 2024 3.400 3.590 3.350 3.550 969,150 +0.13(+3.80%)
Mar 19, 2024 3.430 3.480 3.340 3.420 923,743 -0.03(-0.87%)
Mar 18, 2024 3.550 3.560 3.455 3.450 935,216 -0.10(-2.82%)
Mar 15, 2024 3.580 3.620 3.500 3.550 1,274,751 -0.06(-1.66%)
Mar 14, 2024 3.570 3.635 3.530 3.610 870,016 +0.04(+1.12%)
Mar 13, 2024 3.700 3.750 3.570 3.570 992,888 -0.13(-3.51%)
Mar 12, 2024 3.700 3.730 3.620 3.700 883,126 +0.01(+0.27%)
Mar 11, 2024 3.930 3.990 3.610 3.690 1,361,965 -0.19(-4.90%)
Mar 08, 2024 3.870 4.140 3.815 3.880 2,090,909 +0.15(+4.02%)
Mar 07, 2024 3.730 3.775 3.620 3.730 873,201 +0.04(+1.08%)
Mar 06, 2024 3.850 3.930 3.640 3.690 1,903,340 -0.08(-2.12%)
Mar 05, 2024 3.600 3.875 3.600 3.770 1,640,917 +0.14(+3.86%)
Mar 04, 2024 4.060 4.150 3.500 3.630 5,427,178 -0.34(-8.56%)
Mar 01, 2024 4.790 4.810 3.940 3.970 4,277,133 -0.80(-16.77%)
Feb 29, 2024 4.750 4.830 4.635 4.770 2,715,397 +0.17(+3.70%)
Feb 28, 2024 4.770 4.830 4.570 4.600 1,501,704 -0.11(-2.34%)
Feb 27, 2024 4.600 4.730 4.565 4.710 995,049 +0.11(+2.39%)
Feb 26, 2024 4.310 4.600 4.260 4.600 1,116,252 +0.29(+6.73%)
Feb 23, 2024 4.390 4.395 4.170 4.310 1,149,908 -0.04(-0.92%)
Feb 22, 2024 4.420 4.460 4.280 4.350 1,161,295 -0.01(-0.23%)
Feb 21, 2024 4.430 4.550 4.270 4.360 1,455,703 -0.05(-1.13%)
Feb 20, 2024 4.870 4.890 4.220 4.410 4,185,368 -0.82(-15.68%)
Feb 16, 2024 5.400 5.400 5.120 5.230 1,037,583 -0.18(-3.33%)
Feb 15, 2024 5.320 5.450 5.115 5.410 1,286,308 +0.16(+3.05%)
Feb 14, 2024 5.500 5.595 5.130 5.250 2,053,244 -0.11(-2.05%)
Feb 13, 2024 5.320 5.730 5.270 5.360 3,070,420 -0.29(-5.13%)
Feb 12, 2024 5.230 5.700 5.200 5.650 2,409,860 +0.58(+11.44%)
Feb 09, 2024 5.100 5.165 4.830 5.070 1,382,164 +0.00(+0.00%)
Feb 08, 2024 4.640 5.150 4.570 5.070 1,472,303 +0.48(+10.46%)
Feb 07, 2024 4.420 4.640 4.410 4.590 817,891 +0.00(+0.00%)
Feb 06, 2024 4.430 4.600 4.395 4.590 546,086 +0.21(+4.79%)
Feb 05, 2024 4.400 4.435 4.340 4.380 512,594 -0.08(-1.79%)
Feb 02, 2024 4.340 4.510 4.260 4.460 681,348 -0.03(-0.67%)
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.