Financial News

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.455 +0.155 (+4.70%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.540 3.580 3.275 3.300 1,463,804 -0.24(-6.78%)
Jul 23, 2024 3.390 3.580 3.370 3.540 1,232,737 +0.08(+2.31%)
Jul 22, 2024 3.180 3.530 3.145 3.460 1,487,156 +0.30(+9.49%)
Jul 19, 2024 3.200 3.210 3.063 3.160 964,807 -0.01(-0.32%)
Jul 18, 2024 3.460 3.610 3.160 3.170 3,176,835 -0.30(-8.65%)
Jul 17, 2024 3.220 3.540 3.070 3.470 4,758,264 +0.20(+6.12%)
Jul 16, 2024 3.160 3.310 3.100 3.270 1,469,725 +0.13(+4.14%)
Jul 15, 2024 3.160 3.200 2.960 3.140 2,372,838 +0.28(+9.79%)
Jul 12, 2024 2.780 2.925 2.780 2.860 1,027,992 +0.09(+3.25%)
Jul 11, 2024 2.590 2.800 2.540 2.770 1,749,603 +0.28(+11.24%)
Jul 10, 2024 2.530 2.550 2.430 2.490 677,771 -0.04(-1.58%)
Jul 09, 2024 2.560 2.585 2.470 2.530 833,446 -0.05(-1.94%)
Jul 08, 2024 2.440 2.600 2.440 2.580 939,667 +0.17(+7.05%)
Jul 05, 2024 2.430 2.440 2.360 2.410 723,171 -0.03(-1.23%)
Jul 03, 2024 2.420 2.485 2.410 2.440 443,844 +0.03(+1.24%)
Jul 02, 2024 2.400 2.440 2.330 2.410 864,840 -0.01(-0.41%)
Jul 01, 2024 2.540 2.560 2.410 2.420 1,128,541 -0.13(-5.10%)
Jun 28, 2024 2.600 2.630 2.455 2.550 6,166,130 +0.02(+0.79%)
Jun 27, 2024 2.500 2.680 2.475 2.530 1,232,254 +0.05(+2.02%)
Jun 26, 2024 2.360 2.570 2.360 2.480 1,158,626 +0.10(+4.20%)
Jun 25, 2024 2.400 2.465 2.360 2.380 790,658 -0.07(-2.86%)
Jun 24, 2024 2.260 2.500 2.235 2.450 1,502,349 +0.21(+9.37%)
Jun 21, 2024 2.180 2.290 2.150 2.240 1,692,170 +0.08(+3.70%)
Jun 20, 2024 2.280 2.285 2.140 2.160 1,421,458 -0.10(-4.42%)
Jun 18, 2024 2.270 2.310 2.210 2.260 991,507 -0.01(-0.44%)
Jun 17, 2024 2.310 2.330 2.250 2.270 617,608 -0.07(-2.99%)
Jun 14, 2024 2.350 2.390 2.300 2.340 708,862 -0.06(-2.50%)
Jun 13, 2024 2.400 2.420 2.340 2.400 1,746,331 +0.00(+0.00%)
Jun 12, 2024 2.500 2.560 2.400 2.400 863,346 +0.02(+0.84%)
Jun 11, 2024 2.470 2.470 2.380 2.380 1,010,521 -0.12(-4.80%)
Jun 10, 2024 2.460 2.525 2.410 2.500 1,092,798 +0.04(+1.63%)
Jun 07, 2024 2.540 2.580 2.460 2.460 1,138,939 -0.11(-4.28%)
Jun 06, 2024 2.620 2.640 2.510 2.570 743,424 -0.05(-1.91%)
Jun 05, 2024 2.630 2.670 2.570 2.620 988,707 +0.02(+0.77%)
Jun 04, 2024 2.630 2.650 2.500 2.600 1,536,313 -0.07(-2.62%)
Jun 03, 2024 2.830 2.900 2.635 2.670 1,498,445 -0.19(-6.64%)
May 31, 2024 2.890 2.890 2.730 2.860 1,272,992 +0.10(+3.62%)
May 30, 2024 2.740 2.790 2.710 2.760 771,726 +0.06(+2.22%)
May 29, 2024 2.830 2.830 2.675 2.700 1,150,252 -0.17(-5.92%)
May 28, 2024 2.850 2.985 2.812 2.870 1,033,027 +0.04(+1.41%)
May 24, 2024 2.730 2.830 2.680 2.830 618,389 +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%)
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