Skip to main content

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.410 -0.820 (-15.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 5.400 5.400 5.120 5.230 1,037,583 -0.18(-3.33%)
Feb 15, 2024 5.320 5.450 5.115 5.410 1,286,308 +0.16(+3.05%)
Feb 14, 2024 5.500 5.595 5.130 5.250 2,053,244 -0.11(-2.05%)
Feb 13, 2024 5.320 5.730 5.270 5.360 3,070,420 -0.29(-5.13%)
Feb 12, 2024 5.230 5.700 5.200 5.650 2,409,860 +0.58(+11.44%)
Feb 09, 2024 5.100 5.165 4.830 5.070 1,382,164 +0.00(+0.00%)
Feb 08, 2024 4.640 5.150 4.570 5.070 1,472,303 +0.48(+10.46%)
Feb 07, 2024 4.420 4.640 4.410 4.590 817,891 +0.00(+0.00%)
Feb 06, 2024 4.430 4.600 4.395 4.590 546,086 +0.21(+4.79%)
Feb 05, 2024 4.400 4.435 4.340 4.380 512,594 -0.08(-1.79%)
Feb 02, 2024 4.340 4.510 4.260 4.460 681,348 -0.03(-0.67%)
Feb 01, 2024 4.400 4.500 4.359 4.490 504,796 +0.12(+2.75%)
Jan 31, 2024 4.570 4.600 4.355 4.370 625,541 -0.25(-5.41%)
Jan 30, 2024 4.630 4.720 4.490 4.620 710,001 -0.13(-2.74%)
Jan 29, 2024 4.600 4.840 4.560 4.750 1,008,625 +0.17(+3.71%)
Jan 26, 2024 4.680 4.920 4.532 4.580 1,013,520 -0.09(-1.93%)
Jan 25, 2024 4.600 4.780 4.570 4.670 846,522 +0.17(+3.78%)
Jan 24, 2024 4.750 4.750 4.470 4.500 691,513 -0.15(-3.23%)
Jan 23, 2024 4.680 4.715 4.560 4.650 763,270 +0.05(+1.09%)
Jan 22, 2024 4.480 4.640 4.400 4.600 760,484 +0.20(+4.55%)
Jan 19, 2024 4.400 4.415 4.185 4.400 818,397 +0.09(+2.09%)
Jan 18, 2024 4.300 4.380 4.230 4.310 641,736 +0.01(+0.23%)
Jan 17, 2024 4.230 4.330 4.060 4.300 832,893 +0.12(+2.87%)
Jan 16, 2024 4.360 4.370 4.155 4.180 806,225 -0.22(-5.00%)
Jan 12, 2024 4.450 4.513 4.370 4.400 742,119 +0.04(+0.80%)
Jan 11, 2024 4.460 4.500 4.270 4.365 621,418 -0.12(-2.78%)
Jan 10, 2024 4.350 4.560 4.310 4.490 811,625 +0.09(+2.05%)
Jan 09, 2024 4.440 4.495 4.350 4.400 641,422 -0.14(-3.08%)
Jan 08, 2024 4.280 4.562 4.230 4.540 731,475 +0.25(+5.83%)
Jan 05, 2024 4.630 4.630 4.270 4.290 1,135,203 -0.40(-8.53%)
Jan 04, 2024 4.490 4.750 4.460 4.690 900,810 +0.25(+5.63%)
Jan 03, 2024 4.690 4.810 4.390 4.440 1,089,880 -0.34(-7.11%)
Jan 02, 2024 4.690 4.915 4.580 4.780 1,036,024 +0.06(+1.27%)
Dec 29, 2023 4.950 4.960 4.680 4.720 1,172,402 -0.25(-5.03%)
Dec 28, 2023 4.980 5.010 4.880 4.970 760,776 -0.03(-0.50%)
Dec 27, 2023 5.000 5.008 4.870 4.995 534,679 +0.04(+0.91%)
Dec 26, 2023 4.890 5.035 4.770 4.950 1,324,860 +0.08(+1.64%)
Dec 22, 2023 4.830 4.938 4.670 4.870 990,337 +0.05(+1.04%)
Dec 21, 2023 4.730 4.830 4.560 4.820 664,684 +0.14(+2.99%)
Dec 20, 2023 4.890 4.930 4.665 4.680 1,214,959 -0.21(-4.29%)
Dec 19, 2023 4.890 5.035 4.820 4.890 1,209,428 +0.06(+1.24%)
Dec 18, 2023 4.870 4.890 4.730 4.830 899,421 -0.03(-0.62%)
Dec 15, 2023 4.950 4.970 4.700 4.860 1,760,215 -0.03(-0.61%)
Dec 14, 2023 4.730 4.990 4.660 4.890 1,619,008 +0.29(+6.30%)
Dec 13, 2023 4.150 4.660 4.150 4.600 1,484,057 +0.40(+9.52%)
Dec 12, 2023 4.160 4.285 4.150 4.200 683,965 -0.01(-0.24%)
Dec 11, 2023 4.440 4.440 4.180 4.210 834,857 -0.24(-5.39%)
Dec 08, 2023 4.490 4.519 4.320 4.450 848,485 +0.00(+0.00%)
Dec 07, 2023 4.350 4.490 4.300 4.450 841,705 +0.10(+2.30%)
Dec 06, 2023 4.410 4.460 4.343 4.350 593,277 -0.05(-1.14%)
Dec 05, 2023 4.470 4.470 4.340 4.400 1,172,579 -0.05(-1.12%)
Dec 04, 2023 4.250 4.460 4.200 4.450 959,894 +0.17(+3.97%)
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.