Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc WT (NQ: EVLVW )

0.3174 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 0.6699 0.7000 0.6075 0.6600 229,240 +0.05(+8.20%)
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%)
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.