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 (%)
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%)
Apr 01, 2015 6.660 6.680 6.440 6.670 255,506 -0.04(-0.60%)
Mar 31, 2015 6.720 6.740 6.640 6.710 150,128 -0.04(-0.59%)
Mar 30, 2015 6.780 6.860 6.710 6.750 294,514 +0.03(+0.45%)
Mar 27, 2015 6.560 6.720 6.500 6.720 416,026 +0.20(+3.07%)
Mar 26, 2015 6.350 6.580 6.310 6.520 497,729 +0.11(+1.72%)
Mar 25, 2015 6.300 6.460 6.210 6.410 329,372 +0.12(+1.91%)
Mar 24, 2015 6.280 6.472 6.220 6.290 127,810 +0.04(+0.64%)
Mar 23, 2015 6.070 6.340 6.070 6.250 161,481 +0.15(+2.46%)
Mar 20, 2015 6.200 6.360 6.060 6.100 349,252 -0.09(-1.45%)
Mar 19, 2015 6.620 6.620 6.190 6.190 257,490 -0.37(-5.64%)
Mar 18, 2015 6.010 6.610 5.880 6.560 678,619 +0.75(+12.91%)
Mar 17, 2015 5.670 5.940 5.610 5.810 307,385 +0.10(+1.75%)
Mar 16, 2015 6.200 6.228 5.670 5.710 220,712 -0.34(-5.62%)
Mar 13, 2015 6.350 6.350 6.000 6.050 220,511 -0.29(-4.57%)
Mar 12, 2015 6.230 6.348 6.125 6.340 104,045 +0.14(+2.26%)
Mar 11, 2015 6.010 6.240 6.000 6.200 136,425 +0.16(+2.65%)
Mar 10, 2015 6.100 6.260 5.960 6.040 107,944 -0.10(-1.63%)
Mar 09, 2015 6.230 6.260 6.090 6.140 103,191 -0.08(-1.29%)
Mar 06, 2015 6.240 6.290 5.850 6.220 238,474 -0.03(-0.48%)
Mar 05, 2015 6.330 6.400 6.240 6.250 92,884 -0.11(-1.73%)
Mar 04, 2015 6.320 6.390 6.250 6.360 58,153 -0.01(-0.16%)
Mar 03, 2015 6.370 6.440 6.240 6.370 93,344 -0.05(-0.78%)
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.