Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.915 +0.475 (+13.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.500 3.970 3.490 3.915 3,155,626 +0.48(+13.81%)
Nov 26, 2024 3.340 3.500 2.825 3.440 5,127,709 +0.08(+2.38%)
Nov 25, 2024 3.130 3.390 3.110 3.360 2,121,031 +0.27(+8.74%)
Nov 22, 2024 3.000 3.180 2.970 3.090 1,635,001 +0.10(+3.34%)
Nov 21, 2024 2.700 3.040 2.700 2.990 3,649,494 +0.37(+14.12%)
Nov 20, 2024 2.700 2.700 2.530 2.620 1,691,583 -0.11(-4.03%)
Nov 19, 2024 2.640 2.745 2.560 2.730 1,801,762 +0.05(+1.87%)
Nov 18, 2024 2.600 2.755 2.540 2.680 2,791,846 +0.10(+3.88%)
Nov 15, 2024 2.500 2.590 2.490 2.580 2,348,724 +0.07(+2.79%)
Nov 14, 2024 2.480 2.560 2.480 2.510 1,743,468 +0.00(+0.00%)
Nov 13, 2024 2.500 2.640 2.450 2.510 2,925,246 +0.02(+0.80%)
Nov 12, 2024 2.530 2.560 2.350 2.490 4,424,460 -0.13(-4.96%)
Nov 11, 2024 2.550 2.630 2.450 2.620 2,187,104 +0.08(+3.15%)
Nov 08, 2024 2.600 2.670 2.485 2.540 1,662,597 -0.03(-1.17%)
Nov 07, 2024 2.520 2.590 2.425 2.570 2,598,807 +0.05(+1.98%)
Nov 06, 2024 2.250 2.530 2.130 2.520 2,797,392 +0.27(+12.00%)
Nov 05, 2024 2.220 2.280 2.170 2.250 1,696,683 +0.00(+0.00%)
Nov 04, 2024 2.330 2.335 2.125 2.250 3,216,196 -0.12(-5.06%)
Nov 01, 2024 2.260 2.390 2.180 2.370 3,448,398 +0.22(+10.23%)
Oct 31, 2024 2.160 2.320 2.040 2.150 6,489,189 -0.19(-8.12%)
Oct 30, 2024 2.350 2.390 2.170 2.340 5,346,826 -0.02(-0.85%)
Oct 29, 2024 2.520 2.530 2.360 2.360 6,064,013 -0.16(-6.35%)
Oct 28, 2024 2.570 2.959 2.490 2.520 7,180,559 +0.05(+2.02%)
Oct 25, 2024 2.700 2.710 2.180 2.470 22,481,504 -1.63(-39.76%)
Oct 24, 2024 4.210 4.289 4.070 4.100 584,415 -0.15(-3.53%)
Oct 23, 2024 4.480 4.480 4.060 4.250 1,222,834 -0.21(-4.71%)
Oct 22, 2024 4.250 4.530 4.230 4.460 972,618 +0.16(+3.72%)
Oct 21, 2024 4.280 4.360 4.173 4.300 658,240 +0.00(+0.00%)
Oct 18, 2024 4.290 4.400 4.280 4.300 911,892 +0.04(+0.94%)
Oct 17, 2024 4.200 4.270 4.100 4.260 547,598 +0.06(+1.43%)
Oct 16, 2024 4.040 4.310 4.000 4.200 1,243,849 +0.20(+5.00%)
Oct 15, 2024 4.000 4.025 3.880 4.000 565,914 -0.01(-0.25%)
Oct 14, 2024 4.020 4.050 3.945 4.010 589,542 +0.00(+0.00%)
Oct 11, 2024 3.780 4.030 3.780 4.010 610,284 +0.20(+5.25%)
Oct 10, 2024 3.890 3.970 3.790 3.810 685,813 -0.16(-4.03%)
Oct 09, 2024 3.990 4.090 3.930 3.970 620,039 -0.04(-1.00%)
Oct 08, 2024 3.700 4.060 3.650 4.010 1,421,922 +0.32(+8.67%)
Oct 07, 2024 3.770 3.955 3.640 3.690 1,356,051 -0.10(-2.64%)
Oct 04, 2024 3.900 4.035 3.450 3.790 4,280,551 -0.03(-0.79%)
Oct 03, 2024 3.870 3.930 3.805 3.820 851,448 -0.08(-2.05%)
Oct 02, 2024 3.800 3.950 3.750 3.900 717,492 +0.08(+2.09%)
Oct 01, 2024 3.990 4.020 3.815 3.820 1,058,087 -0.23(-5.68%)
Sep 30, 2024 4.130 4.160 3.970 4.050 966,905 -0.13(-3.11%)
Sep 27, 2024 4.200 4.270 4.125 4.180 605,907 +0.05(+1.21%)
Sep 26, 2024 4.190 4.305 4.031 4.130 1,100,273 -0.03(-0.72%)
Sep 25, 2024 4.210 4.280 4.150 4.160 852,831 -0.04(-0.95%)
Sep 24, 2024 4.450 4.450 4.185 4.200 977,753 -0.22(-4.98%)
Sep 23, 2024 4.550 4.550 4.360 4.420 1,166,355 -0.05(-1.12%)
Sep 20, 2024 4.350 4.525 4.220 4.470 3,848,610 +0.18(+4.20%)
Sep 19, 2024 4.300 4.465 4.220 4.290 2,099,681 +0.16(+3.87%)
Sep 18, 2024 4.210 4.425 4.110 4.130 1,271,961 -0.01(-0.24%)
Sep 17, 2024 4.250 4.300 4.115 4.140 1,113,978 -0.05(-1.19%)
Sep 16, 2024 4.000 4.216 3.825 4.190 2,075,500 +0.20(+5.01%)
Sep 13, 2024 3.990 4.040 3.910 3.990 1,333,102 +0.05(+1.27%)
Sep 12, 2024 3.900 4.090 3.860 3.940 1,029,295 +0.03(+0.77%)
Sep 11, 2024 3.860 3.960 3.690 3.910 917,937 +0.04(+1.03%)
Sep 10, 2024 3.730 3.908 3.620 3.870 1,360,125 +0.14(+3.75%)
Sep 09, 2024 3.660 3.949 3.650 3.730 1,715,430 +0.12(+3.32%)
Sep 06, 2024 3.840 3.890 3.565 3.610 924,956 -0.13(-3.48%)
Sep 05, 2024 3.880 3.930 3.673 3.740 1,457,084 -0.12(-3.11%)
Sep 04, 2024 3.610 3.950 3.580 3.860 2,105,991 +0.26(+7.22%)
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.