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

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Feb 01, 2024 4.400 4.500 4.359 4.490 504,796 +0.12(+2.75%)
Jan 31, 2024 4.570 4.600 4.355 4.370 625,541 -0.25(-5.41%)
Jan 30, 2024 4.630 4.720 4.490 4.620 710,001 -0.13(-2.74%)
Jan 29, 2024 4.600 4.840 4.560 4.750 1,008,625 +0.17(+3.71%)
Jan 26, 2024 4.680 4.920 4.532 4.580 1,013,520 -0.09(-1.93%)
Jan 25, 2024 4.600 4.780 4.570 4.670 846,522 +0.17(+3.78%)
Jan 24, 2024 4.750 4.750 4.470 4.500 691,513 -0.15(-3.23%)
Jan 23, 2024 4.680 4.715 4.560 4.650 763,270 +0.05(+1.09%)
Jan 22, 2024 4.480 4.640 4.400 4.600 760,484 +0.20(+4.55%)
Jan 19, 2024 4.400 4.415 4.185 4.400 818,397 +0.09(+2.09%)
Jan 18, 2024 4.300 4.380 4.230 4.310 641,736 +0.01(+0.23%)
Jan 17, 2024 4.230 4.330 4.060 4.300 832,893 +0.12(+2.87%)
Jan 16, 2024 4.360 4.370 4.155 4.180 806,225 -0.22(-5.00%)
Jan 12, 2024 4.450 4.513 4.370 4.400 742,119 +0.04(+0.80%)
Jan 11, 2024 4.460 4.500 4.270 4.365 621,418 -0.12(-2.78%)
Jan 10, 2024 4.350 4.560 4.310 4.490 811,625 +0.09(+2.05%)
Jan 09, 2024 4.440 4.495 4.350 4.400 641,422 -0.14(-3.08%)
Jan 08, 2024 4.280 4.562 4.230 4.540 731,475 +0.25(+5.83%)
Jan 05, 2024 4.630 4.630 4.270 4.290 1,135,203 -0.40(-8.53%)
Jan 04, 2024 4.490 4.750 4.460 4.690 900,810 +0.25(+5.63%)
Jan 03, 2024 4.690 4.810 4.390 4.440 1,089,880 -0.34(-7.11%)
Jan 02, 2024 4.690 4.915 4.580 4.780 1,036,024 +0.06(+1.27%)
Dec 29, 2023 4.950 4.960 4.680 4.720 1,172,402 -0.25(-5.03%)
Dec 28, 2023 4.980 5.010 4.880 4.970 760,776 -0.03(-0.50%)
Dec 27, 2023 5.000 5.008 4.870 4.995 534,679 +0.04(+0.91%)
Dec 26, 2023 4.890 5.035 4.770 4.950 1,324,860 +0.08(+1.64%)
Dec 22, 2023 4.830 4.938 4.670 4.870 990,337 +0.05(+1.04%)
Dec 21, 2023 4.730 4.830 4.560 4.820 664,684 +0.14(+2.99%)
Dec 20, 2023 4.890 4.930 4.665 4.680 1,214,959 -0.21(-4.29%)
Dec 19, 2023 4.890 5.035 4.820 4.890 1,209,428 +0.06(+1.24%)
Dec 18, 2023 4.870 4.890 4.730 4.830 899,421 -0.03(-0.62%)
Dec 15, 2023 4.950 4.970 4.700 4.860 1,760,215 -0.03(-0.61%)
Dec 14, 2023 4.730 4.990 4.660 4.890 1,619,008 +0.29(+6.30%)
Dec 13, 2023 4.150 4.660 4.150 4.600 1,484,057 +0.40(+9.52%)
Dec 12, 2023 4.160 4.285 4.150 4.200 683,965 -0.01(-0.24%)
Dec 11, 2023 4.440 4.440 4.180 4.210 834,857 -0.24(-5.39%)
Dec 08, 2023 4.490 4.519 4.320 4.450 848,485 +0.00(+0.00%)
Dec 07, 2023 4.350 4.490 4.300 4.450 841,705 +0.10(+2.30%)
Dec 06, 2023 4.410 4.460 4.343 4.350 593,277 -0.05(-1.14%)
Dec 05, 2023 4.470 4.470 4.340 4.400 1,172,579 -0.05(-1.12%)
Dec 04, 2023 4.250 4.460 4.200 4.450 959,894 +0.17(+3.97%)
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.