Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc WT (NQ: EVLVW )

0.2800 +0.0190 (+7.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2023 1.200 1.380 1.140 1.370 26,561 +0.09(+7.03%)
May 30, 2023 1.250 1.360 1.180 1.280 142,609 +0.04(+3.23%)
May 26, 2023 1.280 1.330 1.220 1.240 20,594 +0.02(+1.64%)
May 25, 2023 1.350 1.360 1.220 1.220 14,486 -0.08(-6.15%)
May 24, 2023 1.170 1.330 1.170 1.300 102,541 +0.13(+11.11%)
May 23, 2023 1.300 1.350 1.100 1.170 19,289 -0.13(-10.00%)
May 22, 2023 1.200 1.370 1.200 1.300 85,009 +0.09(+7.45%)
May 19, 2023 1.120 1.220 1.120 1.210 72,864 +0.01(+0.83%)
May 18, 2023 1.160 1.250 1.150 1.200 55,183 +0.05(+4.35%)
May 17, 2023 1.200 1.240 1.100 1.150 164,610 -0.02(-1.71%)
May 16, 2023 1.000 1.210 0.9973 1.170 158,031 +0.11(+10.38%)
May 15, 2023 1.060 1.100 0.9999 1.060 41,088 +0.00(+0.00%)
May 12, 2023 0.9799 1.140 0.9799 1.060 136,813 +0.07(+7.07%)
May 11, 2023 0.6900 1.390 0.6899 0.9900 737,261 +0.30(+44.10%)
May 10, 2023 0.7800 0.7925 0.6376 0.6870 177,156 -0.09(-11.92%)
May 09, 2023 0.7475 0.7975 0.6701 0.7800 71,187 +0.12(+18.18%)
May 08, 2023 0.6301 0.7425 0.6300 0.6600 34,844 +0.03(+4.75%)
May 05, 2023 0.6200 0.7150 0.6101 0.6301 44,963 +0.06(+10.29%)
May 04, 2023 0.5363 0.6500 0.5363 0.5713 45,047 +0.01(+1.64%)
May 03, 2023 0.5382 0.6400 0.5382 0.5621 44,980 +0.02(+4.09%)
May 02, 2023 0.6200 0.6200 0.5290 0.5400 6,715 -0.10(-15.62%)
May 01, 2023 0.6400 0.6474 0.5741 0.6400 7,904 +0.05(+8.11%)
Apr 28, 2023 0.6089 0.6500 0.5920 0.5920 11,799 -0.02(-3.74%)
Apr 27, 2023 0.4802 0.6150 0.4802 0.6150 63,330 +0.12(+25.51%)
Apr 26, 2023 0.5200 0.5385 0.4673 0.4900 48,200 +0.04(+8.86%)
Apr 25, 2023 0.5000 0.5700 0.4500 0.4501 14,548 -0.06(-11.75%)
Apr 24, 2023 0.6500 0.6500 0.5100 0.5100 21,190 -0.04(-7.27%)
Apr 21, 2023 0.5000 0.5509 0.4701 0.5500 80,780 +0.10(+22.03%)
Apr 20, 2023 0.4800 0.4800 0.4507 0.4507 9,075 -0.02(-4.11%)
Apr 19, 2023 0.4700 0.4800 0.4535 0.4700 6,685 +0.00(+0.00%)
Apr 18, 2023 0.5050 0.5346 0.4700 0.4700 3,427 -0.03(-6.00%)
Apr 14, 2023 0.5000 1 +0.01(+2.04%)
Apr 13, 2023 0.5300 0.5400 0.4900 0.4900 7,913 -0.04(-7.55%)
Apr 12, 2023 0.4400 0.5450 0.4400 0.5300 27,447 +0.03(+5.98%)
Apr 11, 2023 0.4300 0.5824 0.4300 0.5001 69,563 +0.04(+8.72%)
Apr 10, 2023 0.4400 0.5619 0.4400 0.4600 34,286 +0.05(+12.20%)
Apr 06, 2023 0.4499 0.4499 0.4000 0.4100 13,973 +0.01(+2.50%)
Apr 05, 2023 0.5000 0.5400 0.4000 0.4000 126,917 -0.05(-11.11%)
Apr 04, 2023 0.4000 0.4500 0.4000 0.4500 4,527 -0.00(-0.02%)
Apr 03, 2023 0.4802 0.4849 0.4501 0.4501 12,609 -0.10(-18.12%)
Mar 31, 2023 0.4912 0.5499 0.4601 0.5497 10,307 +0.07(+15.68%)
Mar 30, 2023 0.5624 0.5624 0.4510 0.4752 6,206 +0.00(+0.66%)
Mar 29, 2023 0.4563 0.4722 0.4114 0.4721 13,986 +0.00(+0.45%)
Mar 28, 2023 0.4776 0.4776 0.4500 0.4700 1,344 +0.00(+0.00%)
Mar 27, 2023 0.4500 0.4915 0.4263 0.4700 14,057 +0.00(+0.00%)
Mar 24, 2023 0.4900 0.4900 0.4700 0.4700 1,450 -0.02(-4.10%)
Mar 23, 2023 0.5549 0.5624 0.4800 0.4901 7,064 +0.01(+2.10%)
Mar 22, 2023 0.4501 0.5017 0.4501 0.4800 13,118 +0.04(+9.07%)
Mar 21, 2023 0.4100 0.5420 0.4100 0.4401 31,686 -0.04(-8.31%)
Mar 17, 2023 0.4800 0 +0.00(+0.54%)
Mar 16, 2023 0.4501 0.4774 0.4500 0.4774 800 +0.06(+15.29%)
Mar 15, 2023 0.4715 0.4870 0.4000 0.4141 8,598 -0.04(-7.98%)
Mar 14, 2023 0.4365 0.5030 0.4060 0.4500 9,076 -0.03(-5.94%)
Mar 13, 2023 0.4500 0.4954 0.4225 0.4784 7,949 +0.02(+4.00%)
Mar 10, 2023 0.4600 0.5189 0.4600 0.4600 2,364 +0.01(+2.06%)
Mar 09, 2023 0.5245 0.5245 0.4500 0.4507 1,161 -0.04(-8.08%)
Mar 08, 2023 0.5300 0.5300 0.4800 0.4903 6,700 -0.06(-11.23%)
Mar 07, 2023 0.5524 0.5524 0.5523 0.5523 1,205 +0.06(+12.90%)
Mar 06, 2023 0.5000 0.5001 0.4400 0.4892 15,002 -0.01(-2.16%)
Mar 03, 2023 0.5000 0.6000 0.5000 0.5000 4,222 +0.00(+0.00%)
Mar 02, 2023 0.4500 0.5070 0.4500 0.5000 43,325 +0.02(+4.17%)
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.