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

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.600 -1.240 (-32.29%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Feb 28, 2017 1.260 1.300 1.248 1.280 66,377 +0.01(+0.79%)
Feb 27, 2017 1.280 1.320 1.230 1.270 341,319 -0.02(-1.55%)
Feb 24, 2017 1.300 1.350 1.290 1.290 87,196 -0.01(-0.77%)
Feb 23, 2017 1.300 1.335 1.300 1.300 133,589 -0.01(-0.76%)
Feb 22, 2017 1.390 1.390 1.300 1.310 34,416 -0.05(-3.68%)
Feb 21, 2017 1.390 1.390 1.345 1.360 40,607 +0.01(+0.74%)
Feb 17, 2017 1.350 1.350 1.350 0 +0.02(+1.50%)
Feb 16, 2017 1.380 1.420 1.330 1.330 58,282 -0.04(-2.92%)
Feb 15, 2017 1.390 1.400 1.350 1.370 31,258 +0.00(+0.00%)
Feb 14, 2017 1.400 1.430 1.360 1.370 40,695 -0.05(-3.52%)
Feb 13, 2017 1.410 1.465 1.363 1.420 31,501 +0.04(+2.90%)
Feb 10, 2017 1.450 1.460 1.360 1.380 120,888 -0.03(-2.13%)
Feb 09, 2017 1.370 1.420 1.360 1.410 40,040 +0.05(+3.68%)
Feb 08, 2017 1.310 1.390 1.300 1.360 59,685 +0.03(+2.26%)
Feb 07, 2017 1.400 1.400 1.330 1.330 56,002 -0.08(-5.67%)
Feb 06, 2017 1.380 1.420 1.380 1.410 21,061 +0.03(+2.17%)
Feb 03, 2017 1.410 1.430 1.350 1.380 57,842 -0.04(-2.82%)
Feb 02, 2017 1.510 1.510 1.410 1.420 66,330 -0.05(-3.40%)
Feb 01, 2017 1.490 1.490 1.310 1.470 268,309 -0.05(-3.29%)
Jan 31, 2017 1.330 1.550 1.310 1.520 329,958 +0.19(+14.29%)
Jan 30, 2017 1.350 1.410 1.300 1.330 119,807 -0.09(-6.34%)
Jan 27, 2017 1.320 1.440 1.300 1.420 195,783 +0.11(+8.40%)
Jan 26, 2017 1.290 1.500 1.240 1.310 191,953 +0.01(+0.77%)
Jan 25, 2017 1.160 1.310 1.160 1.300 329,793 +0.14(+12.07%)
Jan 24, 2017 1.140 1.180 1.130 1.160 27,947 +0.01(+0.87%)
Jan 23, 2017 1.180 1.180 1.130 1.150 98,507 -0.02(-1.71%)
Jan 20, 2017 1.130 1.190 1.130 1.170 64,203 +0.03(+2.63%)
Jan 19, 2017 1.250 1.250 1.110 1.140 125,534 -0.04(-3.39%)
Jan 18, 2017 1.220 1.240 1.127 1.180 398,557 -0.09(-7.09%)
Jan 17, 2017 1.280 1.350 1.200 1.270 154,861 -0.03(-2.31%)
Jan 13, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 12, 2017 1.350 1.380 1.280 1.300 148,350 -0.07(-5.11%)
Jan 11, 2017 1.340 1.405 1.340 1.370 60,197 +0.02(+1.48%)
Jan 10, 2017 1.380 1.380 1.340 1.350 60,427 -0.03(-2.17%)
Jan 09, 2017 1.450 1.450 1.310 1.380 184,199 -0.06(-4.17%)
Jan 06, 2017 1.450 1.480 1.420 1.440 116,974 +0.00(+0.00%)
Jan 05, 2017 1.453 1.470 1.400 1.440 136,749 -0.05(-3.36%)
Jan 04, 2017 1.520 1.590 1.460 1.490 170,108 -0.03(-1.97%)
Jan 03, 2017 1.530 1.560 1.510 1.520 15,286 +0.02(+1.33%)
Dec 30, 2016 1.500 1.500 1.500 0 -0.02(-1.32%)
Dec 29, 2016 1.565 1.565 1.500 1.520 123,530 -0.02(-1.30%)
Dec 28, 2016 1.600 1.600 1.460 1.540 216,014 -0.05(-3.14%)
Dec 27, 2016 1.590 1.650 1.590 1.590 66,139 +0.00(+0.00%)
Dec 23, 2016 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 22, 2016 1.620 1.635 1.590 1.600 116,276 -0.02(-1.23%)
Dec 21, 2016 1.630 1.660 1.600 1.620 147,375 +0.00(+0.00%)
Dec 20, 2016 1.640 1.680 1.600 1.620 191,029 -0.06(-3.57%)
Dec 19, 2016 1.710 1.710 1.650 1.680 70,662 +0.04(+2.44%)
Dec 16, 2016 1.690 1.740 1.640 1.640 141,563 -0.02(-1.20%)
Dec 15, 2016 1.720 1.720 1.650 1.660 43,491 -0.06(-3.49%)
Dec 14, 2016 1.730 1.750 1.660 1.720 96,189 -0.03(-1.71%)
Dec 13, 2016 1.840 1.860 1.740 1.750 252,565 -0.06(-3.31%)
Dec 12, 2016 1.600 1.820 1.600 1.810 252,545 +0.13(+7.74%)
Dec 09, 2016 1.610 1.690 1.590 1.680 131,693 +0.07(+4.35%)
Dec 08, 2016 1.670 1.680 1.600 1.610 318,374 -0.08(-4.73%)
Dec 07, 2016 1.700 1.710 1.660 1.690 198,597 +0.01(+0.60%)
Dec 06, 2016 1.690 1.750 1.650 1.680 236,045 +0.02(+1.20%)
Dec 05, 2016 1.710 1.770 1.660 1.660 241,955 -0.01(-0.60%)
Dec 02, 2016 1.650 1.740 1.650 1.670 309,108 +0.02(+1.21%)
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.