Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.