EVLV Quote, Trading Chart, Evolv Technologies Holdings Inc.

home / stock / evlv / evlv quote

Stock Information
Company Name: Evolv Technologies Holdings Inc.
Stock Symbol: EVLV
Market: NASDAQ
Website: evine.com
Menu
EVLV EVLV Quote EVLV Short EVLV News EVLV Articles EVLV Message Board
Get EVLV Alerts

News, Short Squeeze, Breakout and More Instantly...
EVLV Quote
Last:$2.69
Change Percent:-0.73%
Open:$2.76
Previous Close:$2.69
High:$2.77
Low:$2.68
Volume:874,296
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EVLV Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$2.76
Close:$2.69
High:$2.77
Low:$2.68
Volume:874,296
Date:2024-05-16
Open:$2.8
Close:$2.74
High:$2.83
Low:$2.71
Volume:1,258,061
Date:2024-05-15
Open:$2.89
Close:$2.8
High:$2.93
Low:$2.705
Volume:1,860,217
Date:2024-05-14
Open:$2.5
Close:$2.82
High:$2.86
Low:$2.4507
Volume:4,216,003
Date:2024-05-13
Open:$2.53
Close:$2.41
High:$2.56
Low:$2.26
Volume:4,052,197
Date:2024-05-10
Open:$2.63
Close:$2.36
High:$2.7601
Low:$2.01
Volume:14,736,204
Date:2024-05-09
Open:$3.86
Close:$3.84
High:$3.9
Low:$3.73
Volume:1,357,871
Date:2024-05-08
Open:$3.88
Close:$3.86
High:$3.91
Low:$3.81
Volume:823,635
Date:2024-05-07
Open:$3.95
Close:$3.88
High:$3.99
Low:$3.85
Volume:539,017
Date:2024-05-06
Open:$3.88
Close:$3.96
High:$4.085
Low:$3.88
Volume:896,340
Date:2024-05-03
Open:$4.02
Close:$3.88
High:$4.13
Low:$3.85
Volume:1,007,326
Date:2024-05-02
Open:$3.92
Close:$3.91
High:$3.94
Low:$3.8
Volume:1,139,123
Date:2024-05-01
Open:$3.9
Close:$3.86
High:$4.025
Low:$3.75
Volume:1,665,672
Date:2024-04-30
Open:$4.01
Close:$3.91
High:$4.04
Low:$3.9
Volume:683,246
Date:2024-04-29
Open:$4.13
Close:$4.06
High:$4.145
Low:$4.03
Volume:583,706
Date:2024-04-26
Open:$3.98
Close:$4.125
High:$4.16
Low:$3.96
Volume:780,570
Date:2024-04-25
Open:$3.93
Close:$3.94
High:$3.99
Low:$3.87
Volume:952,072
Date:2024-04-24
Open:$4.15
Close:$4.09
High:$4.24
Low:$4.06
Volume:792,316
Date:2024-04-23
Open:$3.87
Close:$4.19
High:$4.19
Low:$3.81
Volume:1,303,676
Date:2024-04-22
Open:$3.825
Close:$3.88
High:$3.925
Low:$3.76
Volume:704,060