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

Evolv Technologies Hldgs Inc WT (NQ: EVLVW )

0.2610 -0.0564 (-17.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 22, 2024 0.2610 0.3424 0.2530 0.3174 5,271 +0.02(+5.80%)
May 21, 2024 0.2900 0.3440 0.2700 0.3000 389,979 +0.04(+15.38%)
May 20, 2024 0.2531 0.3025 0.2530 0.2600 4,696 -0.00(-1.37%)
May 17, 2024 0.2668 0.2911 0.2550 0.2636 3,033 -0.03(-9.10%)
May 16, 2024 0.2800 0.3000 0.2800 0.2900 5,051 -0.04(-10.77%)
May 15, 2024 0.3300 0.3300 0.3100 0.3250 13,787 +0.03(+8.33%)
May 14, 2024 0.2400 0.3000 0.2400 0.3000 21,687 +0.08(+36.36%)
May 13, 2024 0.2500 0.2500 0.2100 0.2200 20,858 +0.02(+10.00%)
May 10, 2024 0.2219 0.2700 0.1459 0.2000 3,537,886 -0.15(-42.86%)
May 09, 2024 0.3700 0.3700 0.3500 0.3500 39,887 -0.03(-7.89%)
May 08, 2024 0.3800 0.3801 0.3800 0.3800 2,069 +0.01(+2.70%)
May 07, 2024 0.4000 0.4000 0.3700 0.3700 40,289 -0.04(-8.64%)
May 06, 2024 0.4050 0.4050 0.3700 0.4050 7,137 +0.03(+6.58%)
May 03, 2024 0.4050 0.4050 0.3800 0.3800 31,716 +0.00(+0.00%)
May 02, 2024 0.3800 0.3800 0.3800 0.3800 1,300 +0.00(+0.00%)
May 01, 2024 0.3800 0.4098 0.3800 0.3800 4,510 -0.04(-9.50%)
Apr 26, 2024 0.4199 0 +0.04(+10.50%)
Apr 25, 2024 0.3800 0.3850 0.3800 0.3800 65,714 -0.01(-2.56%)
Apr 24, 2024 0.4026 0.4026 0.3800 0.3900 13,957 -0.03(-7.69%)
Apr 23, 2024 0.4500 0.4500 0.4000 0.4225 13,827 +0.04(+11.15%)
Apr 22, 2024 0.4000 0.4149 0.3800 0.3801 4,676 -0.03(-7.29%)
Apr 19, 2024 0.4462 0.4462 0.4100 0.4100 5,200 -0.08(-15.46%)
Apr 18, 2024 0.5075 0.5075 0.4850 0.4850 11,000 +0.02(+3.24%)
Apr 17, 2024 0.4480 0.4698 0.3850 0.4698 1,738 +0.02(+4.70%)
Apr 16, 2024 0.4250 0.4487 0.3600 0.4487 58,015 +0.01(+1.98%)
Apr 15, 2024 0.4201 0.5250 0.4200 0.4400 6,305 -0.04(-8.33%)
Apr 12, 2024 0.5100 0.5500 0.4800 0.4800 5,650 -0.02(-4.02%)
Apr 11, 2024 0.5800 0.6200 0.5000 0.5001 16,976 -0.08(-14.51%)
Apr 10, 2024 0.6076 0.6152 0.5850 0.5850 203,005 -0.01(-0.85%)
Apr 09, 2024 0.6900 0.6900 0.5800 0.5900 3,046 -0.08(-11.28%)
Apr 08, 2024 0.6999 0.6999 0.6301 0.6650 8,329 -0.00(-0.37%)
Apr 05, 2024 0.5670 0.6675 0.5670 0.6675 2,442 -0.04(-5.99%)
Apr 04, 2024 0.6998 0.7100 0.6998 0.7100 2,501 +0.01(+1.46%)
Apr 03, 2024 0.6827 0.7100 0.6650 0.6998 21,280 +0.01(+1.42%)
Apr 02, 2024 0.6500 0.7400 0.6251 0.6900 45,346 +0.03(+4.55%)
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.