Financial News

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.830 +0.150 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.730 2.830 2.680 2.830 618,223 +0.15(+5.60%)
May 23, 2024 2.770 2.805 2.640 2.680 1,081,832 -0.08(-2.90%)
May 22, 2024 2.920 2.990 2.750 2.760 1,274,662 -0.18(-6.12%)
May 21, 2024 2.730 3.150 2.695 2.940 3,245,671 +0.18(+6.52%)
May 20, 2024 2.720 2.840 2.680 2.760 1,031,302 +0.07(+2.60%)
May 17, 2024 2.760 2.770 2.680 2.690 874,523 -0.05(-1.82%)
May 16, 2024 2.800 2.830 2.710 2.740 1,258,056 -0.06(-2.14%)
May 15, 2024 2.890 2.930 2.705 2.800 1,860,257 -0.02(-0.71%)
May 14, 2024 2.500 2.860 2.451 2.820 4,217,784 +0.41(+17.01%)
May 13, 2024 2.530 2.560 2.260 2.410 4,050,186 +0.05(+2.12%)
May 10, 2024 2.630 2.760 2.010 2.360 14,737,206 -1.48(-38.54%)
May 09, 2024 3.860 3.900 3.730 3.840 1,343,799 -0.02(-0.52%)
May 08, 2024 3.880 3.910 3.810 3.860 823,635 -0.02(-0.52%)
May 07, 2024 3.950 3.990 3.850 3.880 538,717 -0.08(-2.02%)
May 06, 2024 3.880 4.085 3.880 3.960 896,406 +0.08(+2.06%)
May 03, 2024 4.020 4.130 3.850 3.880 1,007,326 -0.03(-0.77%)
May 02, 2024 3.920 3.940 3.800 3.910 1,139,118 +0.05(+1.30%)
May 01, 2024 3.900 4.025 3.750 3.860 1,665,872 -0.05(-1.28%)
Apr 30, 2024 4.010 4.040 3.900 3.910 683,146 -0.15(-3.69%)
Apr 29, 2024 4.130 4.145 4.030 4.060 583,706 -0.07(-1.58%)
Apr 26, 2024 3.980 4.160 3.960 4.125 780,570 +0.19(+4.70%)
Apr 25, 2024 3.930 3.990 3.870 3.940 952,072 -0.15(-3.67%)
Apr 24, 2024 4.150 4.240 4.060 4.090 976,673 -0.10(-2.39%)
Apr 23, 2024 3.870 4.190 3.810 4.190 1,303,515 +0.31(+7.99%)
Apr 22, 2024 3.830 3.925 3.760 3.880 704,060 +0.05(+1.31%)
Apr 19, 2024 3.920 3.950 3.790 3.830 917,220 -0.11(-2.79%)
Apr 18, 2024 3.810 4.145 3.780 3.940 1,360,658 +0.09(+2.34%)
Apr 17, 2024 3.990 3.994 3.850 3.850 673,212 -0.09(-2.28%)
Apr 16, 2024 3.920 3.997 3.840 3.940 847,677 -0.04(-1.01%)
Apr 15, 2024 4.060 4.170 3.880 3.980 984,222 -0.07(-1.73%)
Apr 12, 2024 4.380 4.380 4.030 4.050 1,019,132 -0.27(-6.25%)
Apr 11, 2024 4.330 4.350 4.200 4.320 846,489 +0.01(+0.23%)
Apr 10, 2024 4.560 4.565 4.220 4.310 1,661,452 -0.32(-6.91%)
Apr 09, 2024 4.720 4.800 4.570 4.630 921,854 -0.08(-1.70%)
Apr 08, 2024 4.670 4.830 4.610 4.710 1,117,755 +0.08(+1.73%)
Apr 05, 2024 4.790 4.850 4.600 4.630 1,589,679 -0.21(-4.44%)
Apr 04, 2024 4.880 5.170 4.770 4.845 2,040,959 +0.00(+0.10%)
Apr 03, 2024 4.950 5.070 4.780 4.840 2,504,915 -0.21(-4.25%)
Apr 02, 2024 4.950 5.280 4.780 5.055 3,828,116 -0.06(-1.08%)
Apr 01, 2024 4.550 5.120 4.430 5.110 7,285,032 +0.66(+14.83%)
Mar 28, 2024 3.610 4.810 3.600 4.450 8,807,134 +0.82(+22.59%)
Mar 27, 2024 3.580 3.650 3.510 3.630 795,302 +0.06(+1.68%)
Mar 26, 2024 3.640 3.665 3.560 3.570 919,604 -0.02(-0.56%)
Mar 25, 2024 3.520 3.660 3.520 3.590 991,623 +0.05(+1.41%)
Mar 22, 2024 3.610 3.640 3.530 3.540 854,914 -0.07(-1.94%)
Mar 21, 2024 3.580 3.650 3.560 3.610 1,293,407 +0.06(+1.69%)
Mar 20, 2024 3.400 3.590 3.350 3.550 969,150 +0.13(+3.80%)
Mar 19, 2024 3.430 3.480 3.340 3.420 923,743 -0.03(-0.87%)
Mar 18, 2024 3.550 3.560 3.450 3.450 935,216 -0.10(-2.82%)
Mar 15, 2024 3.580 3.620 3.500 3.550 1,274,751 -0.06(-1.66%)
Mar 14, 2024 3.570 3.640 3.530 3.610 870,016 +0.04(+1.12%)
Mar 13, 2024 3.700 3.750 3.570 3.570 992,888 -0.13(-3.51%)
Mar 12, 2024 3.700 3.730 3.620 3.700 883,126 +0.01(+0.27%)
Mar 11, 2024 3.930 3.990 3.610 3.690 1,361,965 -0.19(-4.90%)
Mar 08, 2024 3.870 4.140 3.815 3.880 2,090,909 +0.15(+4.02%)
Mar 07, 2024 3.730 3.775 3.620 3.730 873,201 +0.04(+1.08%)
Mar 06, 2024 3.850 3.930 3.640 3.690 1,903,340 -0.08(-2.12%)
Mar 05, 2024 3.600 3.875 3.600 3.770 1,640,917 +0.14(+3.86%)
Mar 04, 2024 4.060 4.150 3.500 3.630 5,427,178 -0.34(-8.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback