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 (%)
Jun 30, 2015 2.700 2.770 2.670 2.690 343,376 -0.02(-0.74%)
Jun 29, 2015 2.820 2.880 2.700 2.710 372,664 -0.14(-4.91%)
Jun 26, 2015 2.920 2.950 2.820 2.850 1,019,931 -0.05(-1.72%)
Jun 25, 2015 2.940 2.980 2.870 2.900 281,389 -0.02(-0.68%)
Jun 24, 2015 3.050 3.100 2.910 2.920 519,322 -0.14(-4.58%)
Jun 23, 2015 3.010 3.100 2.970 3.060 303,943 +0.08(+2.68%)
Jun 22, 2015 2.910 2.990 2.880 2.980 302,158 +0.07(+2.41%)
Jun 19, 2015 3.040 3.040 2.910 2.910 393,934 -0.10(-3.32%)
Jun 18, 2015 2.880 3.050 2.870 3.010 455,791 +0.13(+4.51%)
Jun 17, 2015 2.940 2.990 2.845 2.880 312,479 -0.08(-2.70%)
Jun 16, 2015 2.980 2.990 2.820 2.960 415,273 -0.05(-1.66%)
Jun 15, 2015 2.790 3.050 2.751 3.010 858,393 +0.18(+6.36%)
Jun 12, 2015 2.750 2.960 2.720 2.830 851,657 +0.18(+6.79%)
Jun 11, 2015 2.580 2.695 2.440 2.650 657,595 +0.05(+1.92%)
Jun 10, 2015 2.660 2.736 2.540 2.600 857,831 -0.10(-3.70%)
Jun 09, 2015 2.840 2.865 2.690 2.700 471,032 -0.14(-4.93%)
Jun 08, 2015 2.950 2.960 2.840 2.840 299,380 -0.14(-4.70%)
Jun 05, 2015 3.060 3.060 2.810 2.980 1,475,071 -0.08(-2.61%)
Jun 04, 2015 3.080 3.120 3.040 3.060 296,184 -0.04(-1.29%)
Jun 03, 2015 3.270 3.270 3.080 3.100 394,812 -0.09(-2.82%)
Jun 02, 2015 3.110 3.230 3.080 3.190 299,547 +0.05(+1.59%)
Jun 01, 2015 3.340 3.384 3.050 3.140 865,346 -0.17(-5.14%)
May 29, 2015 3.410 3.490 3.300 3.310 1,141,868 -0.13(-3.78%)
May 28, 2015 3.600 3.690 3.430 3.440 669,006 +0.01(+0.29%)
May 27, 2015 3.580 3.764 3.400 3.430 626,230 -0.17(-4.72%)
May 26, 2015 3.840 3.860 3.590 3.600 744,178 -0.09(-2.44%)
May 22, 2015 3.940 3.690 3.690 3.690 545,900 -0.27(-6.82%)
May 21, 2015 3.510 3.970 3.510 3.960 947,592 +0.31(+8.49%)
May 20, 2015 3.760 3.860 3.100 3.650 5,391,804 -1.98(-35.17%)
May 19, 2015 5.770 5.790 5.610 5.630 185,200 -0.17(-2.93%)
May 18, 2015 5.660 5.805 5.660 5.800 208,187 +0.12(+2.11%)
May 15, 2015 5.690 5.870 5.610 5.680 147,267 -0.05(-0.87%)
May 14, 2015 5.760 5.895 5.680 5.730 131,398 -0.02(-0.35%)
May 13, 2015 5.800 5.850 5.700 5.750 121,860 -0.03(-0.52%)
May 12, 2015 5.910 5.950 5.750 5.780 233,495 -0.13(-2.20%)
May 11, 2015 6.000 6.122 5.900 5.910 161,319 -0.11(-1.83%)
May 08, 2015 6.090 6.140 5.990 6.020 92,103 +0.01(+0.17%)
May 07, 2015 5.830 6.030 5.760 6.010 148,609 +0.18(+3.09%)
May 06, 2015 5.730 5.850 5.650 5.830 232,226 +0.10(+1.75%)
May 05, 2015 5.830 5.950 5.650 5.730 191,099 -0.14(-2.39%)
May 04, 2015 5.950 6.040 5.850 5.870 110,802 -0.08(-1.34%)
May 01, 2015 5.970 6.050 5.850 5.950 245,495 -0.01(-0.17%)
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%)
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.