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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.360 -1.480 (-38.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.