home / stock / evlv / evlv quote
$3.025 Last:
0.83% Change Percent:
$2.93 Open:
$3 Previous Close:
$3.085 High:
$2.93 Low:
128,167 Volume:
01/30/2023 11:47:33 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 2.93 | 3 | 3.085 | 2.93 | 128,167 |
2023-01-27 | 2.83 | 3 | 3.015 | 2.82 | 361,702 |
2023-01-26 | 2.9 | 2.87 | 2.91 | 2.795 | 326,922 |
2023-01-25 | 2.82 | 2.86 | 2.875 | 2.71 | 300,949 |
2023-01-24 | 2.86 | 2.84 | 2.94 | 2.82 | 310,473 |
2023-01-23 | 2.9 | 2.93 | 2.965 | 2.82 | 465,737 |
2023-01-20 | 2.88 | 2.84 | 2.88 | 2.6501 | 677,221 |
2023-01-19 | 2.88 | 2.82 | 2.91 | 2.77 | 448,487 |
2023-01-18 | 2.83 | 2.92 | 2.96 | 2.81 | 627,294 |
2023-01-17 | 2.98 | 2.83 | 2.98 | 2.8 | 370,585 |
2023-01-16 | 2.79 | 2.95 | 3.075 | 2.79 | 1,095,511 |
2023-01-13 | 2.79 | 2.95 | 3.075 | 2.79 | 1,095,511 |
2023-01-12 | 2.45 | 2.84 | 2.87 | 2.45 | 781,371 |
2023-01-11 | 2.41 | 2.39 | 2.465 | 2.355 | 216,767 |
2023-01-10 | 2.49 | 2.37 | 2.54 | 2.33 | 412,634 |
2023-01-09 | 2.51 | 2.49 | 2.62 | 2.485 | 321,286 |
2023-01-06 | 2.35 | 2.51 | 2.555 | 2.295 | 401,533 |
2023-01-05 | 2.45 | 2.38 | 2.45 | 2.29 | 587,503 |
2023-01-04 | 2.45 | 2.52 | 2.57 | 2.4 | 336,050 |
2023-01-03 | 2.55 | 2.47 | 2.68 | 2.42 | 413,898 |
Evolv Technologies Holdings Inc. Company Name:
EVLV Stock Symbol:
NASDAQ Market:
Evolv Technologies Holdings Inc. Website:
News, Short Squeeze, Breakout and More Instantly...