Evolv Technologies Hldgs Inc (NQ: EVLV )

3.790 -0.030 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.850 3.933 3.565 3.600 1,231,681 -0.34(-8.63%)
Aug 30, 2024 4.040 4.060 3.800 3.940 1,173,028 -0.08(-1.99%)
Aug 29, 2024 4.120 4.250 4.000 4.020 1,306,441 -0.05(-1.23%)
Aug 28, 2024 4.060 4.215 4.020 4.070 1,113,393 +0.01(+0.25%)
Aug 27, 2024 4.140 4.210 3.980 4.060 1,213,038 -0.08(-1.93%)
Aug 26, 2024 4.260 4.300 4.025 4.140 2,071,102 +0.07(+1.72%)
Aug 23, 2024 3.700 4.090 3.620 4.070 3,045,860 +0.46(+12.74%)
Aug 22, 2024 3.430 3.810 3.345 3.610 2,806,371 +0.17(+4.94%)
Aug 21, 2024 3.420 3.450 3.335 3.440 842,463 +0.04(+1.18%)
Aug 20, 2024 3.500 3.550 3.375 3.400 1,040,014 -0.13(-3.68%)
Aug 19, 2024 3.640 3.730 3.485 3.530 1,517,788 -0.04(-1.12%)
Aug 16, 2024 3.560 3.690 3.430 3.570 1,712,457 -0.03(-0.83%)
Aug 15, 2024 3.250 3.705 3.200 3.600 3,136,025 +0.55(+18.03%)
Aug 14, 2024 3.050 3.115 2.955 3.050 978,537 +0.00(+0.00%)
Aug 13, 2024 2.880 3.050 2.850 3.050 2,621,910 +0.19(+6.64%)
Aug 12, 2024 2.900 3.030 2.800 2.860 1,660,779 -0.02(-0.69%)
Aug 09, 2024 3.140 3.290 2.840 2.880 2,506,100 -0.15(-4.95%)
Aug 08, 2024 3.030 3.145 2.980 3.030 1,722,471 +0.10(+3.41%)
Aug 07, 2024 3.180 3.190 2.910 2.930 1,267,084 -0.19(-6.09%)
Aug 06, 2024 3.170 3.200 3.060 3.120 962,818 +0.01(+0.32%)
Aug 05, 2024 2.960 3.190 2.900 3.110 1,532,863 -0.07(-2.20%)
Aug 02, 2024 3.050 3.240 3.010 3.180 1,342,639 -0.11(-3.34%)
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.