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 )

0.4900 +0.0400 (+8.89%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 12, 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 (%)
Sep 12, 2024 0.4900 0.4900 0.4900 0.4900 10,202 +0.04(+8.99%)
Sep 11, 2024 0.4000 0.4500 0.3825 0.4496 22,092 +0.03(+7.05%)
Sep 10, 2024 0.4474 0.4500 0.4169 0.4200 31,559 +0.01(+3.30%)
Sep 09, 2024 0.4700 0.4890 0.4000 0.4066 14,304 -0.04(-9.66%)
Sep 05, 2024 0.4501 98 +0.00(+0.02%)
Sep 04, 2024 0.4623 0.4745 0.4500 0.4500 10,530 -0.01(-2.70%)
Sep 03, 2024 0.5247 0.5247 0.4431 0.4625 6,985 +0.02(+4.38%)
Aug 30, 2024 0.5250 0.5250 0.4431 0.4431 8,602 -0.11(-19.44%)
Aug 29, 2024 0.5247 0.5500 0.5210 0.5500 22,757 +0.07(+13.97%)
Aug 28, 2024 0.5500 0.5500 0.4826 0.4826 4,352 -0.01(-1.53%)
Aug 27, 2024 0.5399 0.5400 0.4675 0.4901 26,880 +0.00(+0.02%)
Aug 26, 2024 0.5000 0.5300 0.4900 0.4900 37,151 -0.01(-2.00%)
Aug 23, 2024 0.5200 0.5200 0.4500 0.5000 65,975 +0.04(+8.70%)
Aug 22, 2024 0.4000 0.5200 0.3900 0.4600 61,318 +0.07(+17.95%)
Aug 20, 2024 0.3900 1 -0.01(-2.52%)
Aug 19, 2024 0.4145 0.4200 0.4000 0.4001 507,313 +0.01(+2.91%)
Aug 16, 2024 0.3888 0.3888 0.3888 0.3888 1,000 +0.00(+0.96%)
Aug 15, 2024 0.3653 0.4500 0.3653 0.3851 550,386 +0.03(+9.97%)
Aug 13, 2024 0.3502 0 -0.02(-5.99%)
Aug 12, 2024 0.3360 0.3747 0.3300 0.3725 7,375 -0.00(-0.67%)
Aug 09, 2024 0.3990 0.3990 0.3300 0.3750 16,916 -0.02(-5.64%)
Aug 08, 2024 0.3949 0.3975 0.3405 0.3974 47,422 +0.03(+7.93%)
Aug 07, 2024 0.3550 0.3800 0.3550 0.3682 3,931 -0.00(-0.32%)
Aug 06, 2024 0.3970 0.3970 0.3550 0.3694 5,398 -0.02(-5.04%)
Aug 05, 2024 0.3200 0.3890 0.3200 0.3890 1,582 +0.00(+0.26%)
Aug 02, 2024 0.3500 0.3880 0.3500 0.3880 4,226 -0.01(-3.12%)
Jul 31, 2024 0.4005 6 +0.01(+2.69%)
Jul 30, 2024 0.3303 0.4000 0.3303 0.3900 6,228 -0.01(-2.50%)
Jul 29, 2024 0.4001 0.4574 0.3800 0.4000 20,112 -0.02(-3.87%)
Jul 26, 2024 0.3800 0.4675 0.3800 0.4161 78,365 +0.03(+8.13%)
Jul 25, 2024 0.3600 0.4300 0.3026 0.3848 44,612 +0.01(+3.08%)
Jul 24, 2024 0.4099 0.4099 0.3600 0.3733 5,033 -0.04(-8.95%)
Jul 23, 2024 0.3800 0.4100 0.3590 0.4100 1,353 +0.03(+7.89%)
Jul 22, 2024 0.3850 0.3870 0.3585 0.3800 11,963 +0.01(+1.85%)
Jul 19, 2024 0.3200 0.3731 0.3200 0.3731 974 +0.04(+12.38%)
Jul 18, 2024 0.4210 0.4300 0.2850 0.3320 6,532 -0.05(-13.32%)
Jul 17, 2024 0.2751 0.4150 0.2751 0.3830 78,639 +0.06(+19.69%)
Jul 16, 2024 0.3201 0.3290 0.3200 0.3200 12,650 -0.01(-2.74%)
Jul 15, 2024 0.3300 0.3500 0.3110 0.3290 80,476 +0.01(+2.81%)
Jul 12, 2024 0.3200 0.3200 0.3200 0.3200 212 +0.03(+10.34%)
Jul 11, 2024 0.2575 0.2900 0.2535 0.2900 113,054 +0.03(+13.73%)
Jul 10, 2024 0.2550 0.2550 0.2550 0.2550 800 +0.00(+0.99%)
Jul 09, 2024 0.2629 0.2629 0.2424 0.2525 22,667 -0.02(-5.61%)
Jul 08, 2024 0.2425 0.2675 0.2304 0.2675 7,835 +0.03(+12.63%)
Jul 05, 2024 0.2350 0.2400 0.2317 0.2375 42,617 +0.00(+0.81%)
Jul 03, 2024 0.2462 0.2462 0.2347 0.2356 474 -0.00(-0.80%)
Jul 02, 2024 0.2350 0.2489 0.2180 0.2375 26,984 -0.01(-4.23%)
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.