Evolv Technologies Hldgs Inc (NQ: EVLV )

6.000 USD -0.020 (-0.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 5.920 6.015 5.770 6.000 196,341 -0.02(-0.33%)
Nov 24, 2021 5.630 6.130 5.550 6.020 313,154 +0.37(+6.55%)
Nov 23, 2021 6.000 6.140 5.460 5.650 803,489 -0.34(-5.68%)
Nov 22, 2021 6.310 6.310 5.850 5.990 190,975 -0.17(-2.76%)
Nov 19, 2021 6.500 6.530 6.130 6.160 285,651 -0.29(-4.50%)
Nov 18, 2021 6.820 6.820 6.420 6.450 388,377 -0.39(-5.70%)
Nov 17, 2021 7.030 7.340 6.815 6.840 270,175 -0.15(-2.15%)
Nov 16, 2021 6.930 7.150 6.900 6.990 410,146 +0.03(+0.43%)
Nov 15, 2021 7.720 7.720 6.880 6.960 513,876 -0.70(-9.14%)
Nov 12, 2021 7.450 7.966 7.450 7.660 460,600 +0.21(+2.82%)
Nov 11, 2021 6.750 7.970 6.710 7.450 1,877,991 +1.13(+17.88%)
Nov 10, 2021 6.310 6.320 273,080 -0.02(-0.32%)
Nov 09, 2021 6.430 6.450 6.130 6.340 143,880 -0.04(-0.63%)
Nov 08, 2021 6.360 6.460 6.190 6.380 182,911 +0.09(+1.43%)
Nov 05, 2021 6.000 6.360 5.930 6.290 298,381 +0.29(+4.83%)
Nov 04, 2021 6.200 6.310 5.780 6.000 281,217 -0.17(-2.76%)
Nov 03, 2021 6.320 6.320 5.930 6.170 371,695 -0.20(-3.14%)
Nov 02, 2021 6.520 6.520 6.200 6.370 241,867 -0.12(-1.85%)
Nov 01, 2021 5.990 6.605 5.690 6.490 675,978 +0.80(+14.06%)
Oct 29, 2021 5.510 5.870 5.380 5.690 377,894 +0.21(+3.83%)
Oct 28, 2021 5.590 5.590 5.460 5.480 205,675 -0.11(-1.97%)
Oct 27, 2021 5.350 5.720 5.380 5.590 276,168 +0.19(+3.52%)
Oct 26, 2021 5.500 5.400 228,915 -0.01(-0.18%)
Oct 25, 2021 5.850 5.850 5.204 5.410 359,919 -0.42(-7.20%)
Oct 22, 2021 6.020 6.210 5.830 5.830 362,085 -0.21(-3.48%)
Oct 21, 2021 6.020 6.150 5.920 6.040 368,623 -0.06(-0.98%)
Oct 20, 2021 5.520 6.190 5.385 6.100 518,610 +0.56(+10.11%)
Oct 19, 2021 5.420 5.550 5.300 5.540 305,800 +0.12(+2.21%)
Oct 18, 2021 5.550 5.670 5.350 5.420 201,317 -0.19(-3.39%)
Oct 15, 2021 5.570 5.750 5.530 5.610 247,248 +0.08(+1.45%)
Oct 14, 2021 5.370 5.670 5.310 5.530 265,684 +0.23(+4.34%)
Oct 13, 2021 5.380 5.410 5.260 5.300 148,864 -0.04(-0.75%)
Oct 12, 2021 5.440 5.540 5.320 5.340 271,549 -0.07(-1.29%)
Oct 11, 2021 5.450 5.570 5.400 5.410 270,740 -0.08(-1.46%)
Oct 08, 2021 5.630 5.730 5.461 5.490 299,877 -0.18(-3.17%)
Oct 07, 2021 5.750 5.940 5.640 5.670 787,043 +0.00(+0.00%)
Oct 06, 2021 5.740 5.810 5.550 5.670 301,605 -0.08(-1.39%)
Oct 05, 2021 5.750 5.950 5.680 5.750 243,937 -0.01(-0.17%)
Oct 04, 2021 6.010 6.070 5.710 5.760 220,405 -0.24(-4.00%)
Oct 01, 2021 5.990 6.130 5.944 6.000 358,029 +0.00(+0.00%)
Sep 30, 2021 6.150 6.450 5.870 6.000 602,566 -0.09(-1.48%)
Sep 29, 2021 6.500 6.630 6.030 6.090 394,106 -0.38(-5.87%)
Sep 28, 2021 6.960 6.970 6.360 6.470 313,402 -0.54(-7.70%)
Sep 27, 2021 6.590 7.090 6.560 7.010 422,324 +0.42(+6.37%)
Sep 24, 2021 6.930 6.980 6.510 6.590 352,319 -0.35(-5.04%)
Sep 23, 2021 7.060 7.110 6.730 6.940 277,518 +0.03(+0.43%)
Sep 22, 2021 7.500 7.650 6.880 6.910 675,653 -0.64(-8.48%)
Sep 21, 2021 7.610 7.790 7.430 7.550 211,294 -0.11(-1.44%)
Sep 20, 2021 7.020 7.720 6.820 7.660 624,712 +0.31(+4.22%)
Sep 17, 2021 6.660 7.420 6.390 7.350 3,086,642 +0.89(+13.78%)
Sep 16, 2021 6.300 6.760 6.255 6.460 321,687 +0.15(+2.38%)
Sep 15, 2021 6.250 6.360 6.110 6.310 246,269 +0.10(+1.61%)
Sep 14, 2021 6.210 6.310 6.058 6.210 175,847 -0.03(-0.48%)
Sep 13, 2021 6.310 6.440 6.010 6.240 353,358 -0.08(-1.27%)
Sep 10, 2021 6.710 6.750 6.320 6.320 299,504 -0.27(-4.10%)
Sep 09, 2021 6.160 6.920 6.100 6.590 987,079 +0.46(+7.50%)
Sep 08, 2021 6.690 6.700 5.970 6.130 1,221,527 -0.36(-5.55%)
Sep 07, 2021 7.000 7.080 6.490 6.490 5,298,390 -1.16(-15.16%)
Sep 03, 2021 7.460 7.788 7.110 7.650 610,470 +0.13(+1.73%)
Sep 02, 2021 7.500 7.630 7.310 7.520 267,866 -0.01(-0.13%)
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.