Stock Quote

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 3.580 3.670 3.510 3.600 415,171 +0.02(+0.56%)
Dec 05, 2022 3.460 3.780 3.410 3.580 782,460 +0.10(+2.87%)
Dec 02, 2022 3.300 3.540 3.260 3.480 553,646 +0.06(+1.75%)
Dec 01, 2022 3.470 3.490 3.300 3.420 467,575 -0.07(-2.01%)
Nov 30, 2022 3.420 3.550 3.275 3.490 671,741 +0.04(+1.16%)
Nov 29, 2022 3.720 3.790 3.440 3.450 628,852 -0.27(-7.26%)
Nov 28, 2022 3.880 3.880 3.710 3.720 737,260 -0.17(-4.37%)
Nov 25, 2022 3.830 3.900 3.770 3.890 402,426 +0.09(+2.37%)
Nov 23, 2022 3.810 3.850 3.670 3.800 556,587 -0.01(-0.26%)
Nov 22, 2022 3.800 3.920 3.735 3.810 1,024,058 -0.01(-0.26%)
Nov 21, 2022 3.730 3.840 3.490 3.820 524,416 +0.08(+2.14%)
Nov 18, 2022 3.770 3.910 3.690 3.740 530,992 +0.04(+1.08%)
Nov 17, 2022 3.330 3.740 3.330 3.700 923,581 +0.05(+1.37%)
Nov 16, 2022 3.610 3.710 3.400 3.650 518,195 +0.01(+0.27%)
Nov 15, 2022 3.510 3.950 3.510 3.640 1,145,113 +0.14(+4.00%)
Nov 14, 2022 3.350 3.673 3.300 3.500 898,760 +0.14(+4.17%)
Nov 11, 2022 3.440 3.700 3.270 3.360 1,578,031 -0.14(-4.00%)
Nov 10, 2022 3.000 3.580 2.960 3.500 3,696,441 +0.86(+32.58%)
Nov 09, 2022 2.650 2.710 2.570 2.640 363,997 -0.07(-2.58%)
Nov 08, 2022 2.670 2.749 2.580 2.710 354,403 +0.11(+4.23%)
Nov 07, 2022 2.700 2.700 2.540 2.600 320,833 -0.10(-3.70%)
Nov 04, 2022 2.730 2.760 2.650 2.700 409,046 +0.01(+0.37%)
Nov 03, 2022 2.780 2.880 2.685 2.690 401,328 -0.16(-5.61%)
Nov 02, 2022 2.910 2.850 466,320 -0.08(-2.73%)
Nov 01, 2022 3.000 3.000 2.880 2.930 323,895 +0.00(+0.00%)
Oct 31, 2022 2.910 2.960 2.825 2.930 311,350 +0.03(+1.03%)
Oct 28, 2022 2.760 3.000 2.700 2.900 842,333 +0.13(+4.69%)
Oct 27, 2022 2.690 2.790 2.650 2.770 341,462 +0.10(+3.75%)
Oct 26, 2022 2.750 2.830 2.640 2.670 469,190 -0.09(-3.26%)
Oct 25, 2022 2.620 2.770 2.610 2.760 410,941 +0.13(+4.94%)
Oct 24, 2022 2.590 2.670 2.530 2.630 225,112 -0.02(-0.75%)
Oct 21, 2022 2.660 2.730 2.600 2.650 278,021 +0.01(+0.38%)
Oct 20, 2022 2.550 2.715 2.535 2.640 352,960 +0.09(+3.53%)
Oct 19, 2022 2.480 2.560 2.450 2.550 266,730 +0.02(+0.79%)
Oct 18, 2022 2.580 2.650 2.485 2.530 495,750 +0.02(+0.80%)
Oct 17, 2022 2.340 2.689 2.340 2.510 524,754 +0.18(+7.73%)
Oct 14, 2022 2.450 2.450 2.310 2.330 203,980 -0.10(-4.12%)
Oct 13, 2022 2.220 2.470 2.220 2.430 439,578 +0.10(+4.29%)
Oct 12, 2022 2.280 2.340 2.200 2.330 135,226 +0.03(+1.30%)
Oct 11, 2022 2.150 2.310 2.105 2.300 280,327 +0.14(+6.48%)
Oct 10, 2022 2.210 2.220 2.118 2.160 130,206 -0.01(-0.46%)
Oct 07, 2022 2.310 2.320 2.150 2.170 234,256 -0.14(-6.06%)
Oct 06, 2022 2.240 2.340 2.220 2.310 211,792 +0.03(+1.32%)
Oct 05, 2022 2.170 2.295 2.170 2.280 301,724 +0.08(+3.64%)
Oct 04, 2022 2.150 2.240 2.120 2.200 352,614 +0.08(+3.77%)
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.