Ad
EVLV Quote Trading Chart Evolv Technologies Holdings Inc.
home / stock / evlv / evlv quote
$3.43 Last:
34.51% Change Percent:
$3.2 Open:
$2.55 Previous Close:
$3.71 High:
$3.16 Low:
1,265,804 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
EVLV Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 3.2 | 2.55 | 3.71 | 3.16 | 1,265,804 |
| 2022-08-11 | 3.15 | 2.55 | 3.22 | 2.88 | 1,391,361 |
| 2022-08-10 | 2.8 | 2.55 | 3.04 | 2.8 | 497,126 |
| 2022-08-09 | 2.96 | 2.55 | 2.96 | 2.69 | 524,256 |
| 2022-08-08 | 3.23 | 2.55 | 3.24 | 2.93 | 674,590 |
| 2022-08-05 | 3.24 | 2.55 | 3.35 | 3.11 | 309,379 |
| 2022-08-04 | 3.21 | 2.55 | 3.29 | 3.06 | 421,130 |
| 2022-08-03 | 2.98 | 2.55 | 3.25 | 2.98 | 586,136 |
| 2022-08-02 | 2.92 | 2.55 | 3.04 | 2.91 | 368,564 |
| 2022-08-01 | 2.7 | 2.55 | 2.94 | 2.6 | 398,058 |
| 2022-07-29 | 2.65 | 2.55 | 2.71 | 2.61 | 272,580 |
| 2022-07-28 | 2.55 | 2.55 | 2.7 | 2.535 | 269,973 |
| 2022-07-26 | 2.73 | 2.73 | 2.73 | 2.595 | 78,691 |
| 2022-07-25 | 2.65 | 2.76 | 2.785 | 2.59 | 312,197 |
| 2022-07-19 | 2.45 | 2.51 | 2.55 | 2.41 | 472,193 |
| 2022-07-18 | 2.65 | 2.4 | 2.65 | 2.39 | 447,587 |
| 2022-07-15 | 2.62 | 2.55 | 2.62 | 2.4 | 360,400 |
| 2022-07-14 | 2.53 | 2.53 | 2.54 | 2.43 | 166,542 |
| 2022-07-13 | 2.61 | 2.52 | 2.64 | 2.51 | 239,489 |
| 2022-07-12 | 2.6 | 2.6 | 2.77 | 2.56 | 337,638 |
Evolv Technologies Holdings Inc. Company Name:
EVLV Stock Symbol:
NASDAQ Market:
Evolv Technologies Holdings Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Vancouver, Kelowna, Delta, BC - July 1, 2022 (Investorideas.com Newswire) Investorideas.com , a global investor news source covering Artificial Intelligence (AI) brings you today's edition of The AI Eye - watching stock news, deal tracker and advancements in artificial intelligence....
-
Mile high city’s leading performing arts center is steeped in artificial intelligence and sensor-based security for better customer experiences Evolv Technology (NASDAQ: EVLV), the global leader in weapons detection security screening, today announced that the D...
-
– Former CFO Transitioning to Pursue CEO Role – – Company Welcomes Proven Finance Executive with Background in High-Growth SaaS, Cybersecurity and Networking – – Mark Donohue to join from Vestmark, Rapid7, Cisco an...