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 )

0.2610 -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 31, 2022 0.4001 0.4430 0.3801 0.4430 30,293 +0.04(+10.78%)
May 27, 2022 0.3999 0.3999 0.3999 0.3999 100 +0.01(+2.59%)
May 26, 2022 0.3499 0.6000 0.3491 0.3898 353,830 +0.09(+29.93%)
May 25, 2022 0.2800 0.3200 0.2400 0.3000 243,644 +0.04(+13.98%)
May 24, 2022 0.3725 0.3725 0.2632 0.2632 1,875 +0.03(+13.01%)
May 23, 2022 0.2400 0.2500 0.2001 0.2329 2,668 -0.03(-12.44%)
May 20, 2022 0.2500 0.2660 0.2255 0.2660 26,103 +0.03(+10.88%)
May 18, 2022 0.2399 0 +0.00(+0.00%)
May 17, 2022 0.2600 0.2600 0.2399 0.2399 3,319 -0.01(-4.04%)
May 13, 2022 0.2500 2 +0.03(+13.69%)
May 12, 2022 0.1951 0.2199 0.1500 0.2199 5,775 -0.04(-16.23%)
May 11, 2022 0.2625 0.2625 0.2625 0.2625 1,004 +0.04(+17.66%)
May 10, 2022 0.1910 0.2272 0.1900 0.2231 2,793 +0.03(+17.42%)
May 09, 2022 0.1901 0.1901 0.1900 0.1900 2,397 -0.02(-9.31%)
May 06, 2022 0.2095 0.2160 0.2095 0.2095 600 -0.01(-2.69%)
May 05, 2022 0.2153 0.2153 0.2153 0.2153 5,000 -0.02(-10.29%)
May 04, 2022 0.2500 0.2500 0.2400 0.2400 7,257 -0.01(-4.00%)
May 03, 2022 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
May 02, 2022 0.2500 0.2500 0.2500 0.2500 2,100 -0.03(-11.79%)
Apr 28, 2022 0.2834 0 +0.02(+6.54%)
Apr 27, 2022 0.2930 0.2950 0.2585 0.2660 254,036 -0.03(-8.94%)
Apr 26, 2022 0.2801 0.2921 0.2800 0.2921 1,492 +0.01(+4.06%)
Apr 25, 2022 0.2855 0.3000 0.2807 0.2807 5,951 +0.01(+2.07%)
Apr 22, 2022 0.4269 0.4269 0.2750 0.2750 4,125 +0.00(+0.04%)
Apr 21, 2022 0.3353 0.3373 0.2749 0.2749 8,241 -0.06(-17.99%)
Apr 20, 2022 0.4671 0.4671 0.3352 0.3352 4,122 -0.01(-4.23%)
Apr 19, 2022 0.5000 0.4981 0.3102 0.3500 12,092 +0.04(+12.40%)
Apr 18, 2022 0.3002 0.3642 0.3001 0.3114 14,005 -0.02(-5.35%)
Apr 14, 2022 0.3529 0.3607 0.3229 0.3290 26,923 -0.02(-6.40%)
Apr 13, 2022 0.5820 0.5820 0.3206 0.3515 14,196 +0.03(+9.95%)
Apr 12, 2022 0.3200 0.3200 0.3120 0.3197 1,847 -0.00(-1.27%)
Apr 11, 2022 0.2730 0.3238 0.2730 0.3238 118,761 +0.05(+20.06%)
Apr 08, 2022 0.2983 0.2983 0.2697 0.2697 5,365 -0.03(-9.56%)
Apr 07, 2022 0.2600 0.3299 0.2600 0.2982 5,577 -0.03(-9.61%)
Apr 06, 2022 0.3102 0.3385 0.3100 0.3299 22,062 +0.02(+6.39%)
Apr 05, 2022 0.2800 0.3499 0.2800 0.3101 29,109 -0.02(-6.03%)
Apr 04, 2022 0.3001 0.3403 0.3001 0.3300 7,384 -0.02(-5.71%)
Apr 01, 2022 0.3500 0.3501 0.3498 0.3500 3,349 -0.03(-7.28%)
Mar 31, 2022 0.3311 0.3920 0.3311 0.3775 8,066 -0.00(-0.13%)
Mar 30, 2022 0.3601 0.3830 0.3397 0.3780 22,650 -0.01(-2.83%)
Mar 29, 2022 0.6234 0.6234 0.3500 0.3890 326,337 +0.01(+2.50%)
Mar 28, 2022 0.3500 0.3899 0.2812 0.3795 659,172 +0.04(+12.71%)
Mar 25, 2022 0.3001 0.3640 0.2962 0.3367 466,647 -0.01(-3.16%)
Mar 24, 2022 0.2300 0.3900 0.2185 0.3477 324,320 +0.08(+31.11%)
Mar 23, 2022 0.2500 0.2652 0.2337 0.2652 9,472 +0.00(+1.22%)
Mar 22, 2022 0.3125 0.3125 0.2001 0.2620 22,183 +0.03(+15.37%)
Mar 21, 2022 0.2068 0.2400 0.2068 0.2271 16,644 +0.02(+8.50%)
Mar 18, 2022 0.2000 0.2999 0.2000 0.2093 10,680 -0.00(-0.33%)
Mar 17, 2022 0.1940 0.2110 0.1700 0.2100 19,734 +0.02(+9.15%)
Mar 16, 2022 0.2220 0.2220 0.1879 0.1924 19,223 -0.01(-3.80%)
Mar 15, 2022 0.3364 0.3364 0.1463 0.2000 341,565 -0.21(-51.22%)
Mar 14, 2022 0.4100 0.4100 0.4100 0.4100 10,398 +0.00(+0.00%)
Mar 11, 2022 0.4400 0.4400 0.4002 0.4100 3,167 +0.01(+2.45%)
Mar 10, 2022 0.4002 0.4002 0.4002 0.4002 214 -0.04(-9.07%)
Mar 09, 2022 0.4073 0.4401 0.4073 0.4401 5,840 +0.04(+10.02%)
Mar 08, 2022 0.3800 0.4492 0.3800 0.4000 4,287 +0.01(+2.56%)
Mar 07, 2022 0.4321 0.5200 0.3645 0.3900 384,943 -0.04(-9.62%)
Mar 04, 2022 0.3702 0.4315 0.3504 0.4315 2,212 -0.01(-3.03%)
Mar 03, 2022 0.3706 0.4613 0.3706 0.4450 3,709 -0.03(-5.38%)
Mar 02, 2022 0.4789 0.4789 0.4703 0.4703 761 +0.02(+3.32%)
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.