Skip to main content

Evolv Technologies Holdings, Inc. - Class A Common Stock (NQ:EVLV)

6.240 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.270 6.450 6.180 6.240 4,009,428 +0.01(+0.16%)
Jun 27, 2025 6.170 6.300 6.010 6.230 6,666,158 +0.06(+0.97%)
Jun 26, 2025 6.140 6.240 6.060 6.170 2,092,144 +0.08(+1.31%)
Jun 25, 2025 6.260 6.380 6.085 6.090 2,469,858 -0.12(-1.93%)
Jun 24, 2025 6.180 6.250 5.902 6.210 4,846,704 +0.15(+2.48%)
Jun 23, 2025 5.700 6.090 5.535 6.060 5,621,985 +0.33(+5.76%)
Jun 20, 2025 5.560 5.750 5.460 5.730 3,231,399 +0.20(+3.62%)
Jun 18, 2025 5.240 5.560 5.180 5.530 2,716,446 +0.30(+5.74%)
Jun 17, 2025 5.110 5.260 4.985 5.230 2,003,714 +0.06(+1.16%)
Jun 16, 2025 5.140 5.265 5.115 5.170 1,649,920 +0.12(+2.38%)
Jun 13, 2025 5.060 5.165 4.950 5.050 1,985,454 -0.13(-2.51%)
Jun 12, 2025 5.460 5.460 5.170 5.180 2,338,601 -0.34(-6.16%)
Jun 11, 2025 5.480 5.650 5.410 5.520 3,767,617 +0.06(+1.10%)
Jun 10, 2025 5.440 5.520 5.320 5.460 1,953,255 +0.03(+0.55%)
Jun 09, 2025 5.640 5.720 5.300 5.430 2,443,752 -0.09(-1.63%)
Jun 06, 2025 5.380 5.555 5.355 5.520 2,204,073 +0.22(+4.15%)
Jun 05, 2025 5.330 5.400 5.280 5.300 1,966,714 -0.03(-0.56%)
Jun 04, 2025 5.490 5.500 5.225 5.330 2,296,087 -0.16(-2.91%)
Jun 03, 2025 5.410 5.575 5.340 5.490 2,379,628 +0.10(+1.86%)
Jun 02, 2025 5.420 5.445 5.262 5.390 2,693,735 -0.07(-1.28%)
May 30, 2025 5.410 5.490 5.310 5.460 2,935,788 +0.00(+0.00%)
May 29, 2025 5.610 5.660 5.385 5.460 4,724,701 -0.11(-1.97%)
May 28, 2025 5.850 5.880 5.500 5.570 3,739,722 -0.28(-4.79%)
May 27, 2025 5.890 5.890 5.530 5.850 4,783,766 +0.14(+2.45%)
May 23, 2025 5.820 5.960 5.600 5.710 6,504,357 -0.30(-4.99%)
May 22, 2025 5.880 6.155 5.840 6.010 5,141,605 +0.06(+1.01%)
May 21, 2025 6.000 6.150 5.590 5.950 9,072,032 +0.41(+7.40%)
May 20, 2025 5.790 5.800 5.410 5.540 4,709,919 -0.20(-3.48%)
May 19, 2025 5.330 5.890 5.320 5.740 6,583,113 +0.28(+5.13%)
May 16, 2025 4.750 5.510 4.690 5.460 19,910,708 +1.26(+30.00%)
May 15, 2025 4.400 4.470 4.160 4.200 3,078,216 -0.22(-4.98%)
May 14, 2025 4.410 4.495 4.320 4.420 3,474,927 -0.01(-0.23%)
May 13, 2025 4.430 4.560 4.375 4.430 2,760,157 +0.03(+0.68%)
May 12, 2025 4.500 4.520 4.220 4.400 2,837,938 -0.04(-0.90%)
May 09, 2025 4.070 4.470 4.070 4.440 4,115,301 +0.35(+8.56%)
May 08, 2025 4.120 4.220 4.030 4.090 2,347,088 +0.04(+0.99%)
May 07, 2025 4.140 4.280 4.000 4.050 2,774,292 -0.11(-2.64%)
May 06, 2025 4.030 4.249 4.005 4.160 2,530,026 +0.05(+1.22%)
May 05, 2025 4.320 4.320 4.090 4.110 1,775,072 -0.23(-5.30%)
May 02, 2025 4.240 4.440 4.210 4.340 1,991,742 +0.14(+3.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.