Evolv Technologies Hldgs Inc WT (NQ: EVLVW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.4086	0.6501	0.4027	0.6100	138,059	+0.22(+58.44%)
Mar 27, 2024	0.3601	0.4023	0.3601	0.3850	4,121	+0.00(+1.18%)
Mar 26, 2024	0.3601	0.3850	0.3601	0.3805	5,513	+0.00(+0.13%)
Mar 25, 2024	0.3600	0.4000	0.3600	0.3800	12,157	+0.02(+5.53%)
Mar 22, 2024	0.3601	0.3601	0.3601	0.3601	550	-0.04(-9.98%)
Mar 21, 2024	0.4086	0.4086	0.3943	0.4000	1,500	+0.02(+5.26%)
Mar 20, 2024	0.3700	0.4058	0.3600	0.3800	81,958	+0.01(+2.70%)
Mar 19, 2024	0.4050	0.4050	0.3700	0.3700	68,695	-0.06(-13.45%)
Mar 18, 2024	0.4036	0.4275	0.3800	0.4275	13,415	+0.01(+1.79%)
Mar 15, 2024	0.4000	0.4305	0.4000	0.4200	71,049	-0.02(-4.52%)
Mar 14, 2024	0.4100	0.4400	0.3701	0.4399	22,106	+0.01(+2.30%)
Mar 13, 2024	0.4300	0.4500	0.4200	0.4300	8,557	-0.03(-6.52%)
Mar 12, 2024	0.4120	0.4600	0.4120	0.4600	4,001	+0.01(+2.22%)
Mar 11, 2024	0.4900	0.4900	0.4296	0.4500	4,203	-0.03(-6.25%)
Mar 08, 2024	0.4978	0.4978	0.4700	0.4800	14,403	+0.04(+9.07%)
Mar 07, 2024	0.4100	0.4599	0.4100	0.4401	3,141	-0.02(-4.33%)
Mar 06, 2024	0.4400	0.4675	0.4300	0.4600	4,750	+0.05(+12.20%)
Mar 05, 2024	0.4500	0.5000	0.4100	0.4100	301,359	-0.01(-2.38%)
Mar 04, 2024	0.5230	0.5320	0.4200	0.4200	171,925	-0.12(-22.22%)
Mar 01, 2024	0.6300	0.6300	0.5300	0.5400	261,872	-0.11(-16.92%)
Feb 29, 2024	0.6800	0.6900	0.6300	0.6500	82,017	-0.04(-5.80%)
Feb 28, 2024	0.7000	0.7100	0.6800	0.6900	1,901	+0.01(+1.47%)
Feb 27, 2024	0.6800	0.6800	0.6400	0.6800	19,537	+0.06(+9.89%)
Feb 26, 2024	0.5600	0.6250	0.5301	0.6188	8,128	-0.01(-0.99%)
Feb 23, 2024	0.5771	0.6250	0.5100	0.6250	16,377	+0.05(+8.28%)
Feb 22, 2024	0.6000	0.6085	0.5771	0.5772	5,881	+0.00(+0.02%)
Feb 21, 2024	0.7087	0.7088	0.5660	0.5771	22,221	-0.06(-9.83%)
Feb 20, 2024	0.7100	0.7100	0.5900	0.6400	117,309	-0.14(-17.96%)
Feb 16, 2024	0.9500	0.9500	0.7800	0.7801	512	-0.11(-12.35%)
Feb 15, 2024	0.8700	0.8900	0.8600	0.8900	1,046	+0.05(+5.90%)
Feb 14, 2024	0.9400	0.9400	0.8404	0.8404	4,053	-0.10(-10.60%)
Feb 13, 2024	0.9400	0.9700	0.8301	0.9400	7,422	-0.02(-2.08%)
Feb 12, 2024	0.8500	0.9600	0.7486	0.9600	9,487	+0.20(+26.32%)
Feb 09, 2024	0.8100	0.8100	0.7600	0.7600	5,216	-0.06(-7.32%)
Feb 08, 2024	0.6200	0.8200	0.5850	0.8200	96,937	+0.20(+32.30%)
Feb 07, 2024	0.5900	0.6199	0.5900	0.6198	7,906	+0.02(+3.61%)
Feb 06, 2024	0.5700	0.5983	0.5300	0.5982	6,531	+0.10(+18.90%)
Feb 05, 2024	0.4601	0.5500	0.4601	0.5031	30,128	-0.05(-9.51%)
Feb 02, 2024	0.5026	0.5560	0.4726	0.5560	18,437	+0.03(+4.91%)
Feb 01, 2024	0.5426	0.5700	0.4601	0.5300	30,748	-0.03(-5.37%)
Jan 31, 2024	0.6000	0.6199	0.5600	0.5601	2,097	-0.02(-3.43%)
Jan 30, 2024	0.6200	0.6500	0.5800	0.5800	3,652	-0.05(-7.21%)
Jan 29, 2024	0.6300	0.6300	0.5200	0.6251	41,408	-0.01(-0.84%)
Jan 26, 2024	0.6800	0.7078	0.6176	0.6304	20,682	-0.05(-7.29%)
Jan 25, 2024	0.6500	0.7099	0.6400	0.6800	314,778	+0.03(+4.62%)
Jan 24, 2024	0.6600	0.6600	0.6500	0.6500	301	+0.04(+6.52%)
Jan 23, 2024	0.6830	0.6928	0.5826	0.6102	27,889	-0.06(-8.93%)
Jan 22, 2024	1.020	1.020	0.6000	0.6700	19,843	+0.00(+0.03%)
Jan 19, 2024	0.5901	0.6698	0.5401	0.6698	41,289	+0.04(+6.32%)
Jan 18, 2024	0.6650	0.6650	0.5683	0.6300	5,756	-0.05(-6.68%)
Jan 17, 2024	0.6278	0.6751	0.5701	0.6751	51,674	+0.02(+3.07%)
Jan 16, 2024	0.6195	0.6550	0.6100	0.6550	10,594	+0.01(+0.77%)
Jan 12, 2024	0.6400	0.6600	0.6201	0.6500	10,802	+0.00(+0.39%)
Jan 11, 2024	0.6500	0.6500	0.6300	0.6475	26,183	-0.01(-1.89%)
Jan 10, 2024	0.6400	0.6700	0.6300	0.6600	28,015	-0.01(-1.51%)
Jan 09, 2024	0.6600	0.6701	0.6600	0.6701	5,109	-0.01(-1.46%)
Jan 08, 2024	0.6700	0.6800	0.6700	0.6800	23,480	+0.01(+1.15%)
Jan 05, 2024	0.7100	0.7171	0.6506	0.6723	6,516	-0.05(-6.62%)
Jan 04, 2024	0.6421	0.7475	0.6421	0.7200	30,982	+0.06(+9.07%)
Jan 03, 2024	0.7400	0.7400	0.6601	0.6601	7,636	-0.05(-7.03%)

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.