Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Evolv Technologies Holdings, Inc. (EVLV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.61+0.08 (+1.45%)
At close: 4:00PM EDT
5.48 -0.13 (-2.32%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20215.575.755.535.615.61247,100
Oct 14, 20215.375.675.315.535.53265,700
Oct 13, 20215.385.415.265.305.30148,900
Oct 12, 2021------
Oct 11, 20215.455.575.405.415.41270,700
Oct 08, 20215.635.735.465.495.49299,900
Oct 07, 20215.755.945.645.675.67787,000
Oct 06, 20215.745.815.555.675.67301,600
Oct 05, 20215.755.955.685.755.75243,900
Oct 04, 20216.016.075.715.735.73220,400
Oct 01, 20215.996.135.946.006.00357,800
Sep 30, 20216.156.455.876.006.00602,600
Sep 29, 20216.506.636.036.096.09394,000
Sep 28, 20216.966.976.366.476.47313,400
Sep 27, 20216.597.096.567.017.01422,300
Sep 24, 20216.936.986.516.596.59352,200
Sep 23, 20217.067.116.736.946.94277,500
Sep 22, 20217.507.656.886.916.91675,600
Sep 21, 20217.617.797.437.557.55211,300
Sep 20, 20217.027.726.827.667.66624,700
Sep 17, 20216.667.426.397.357.353,086,600
Sep 16, 20216.306.766.266.466.46321,700
Sep 15, 20216.256.366.116.316.31246,300
Sep 14, 20216.216.316.066.216.21175,800
Sep 13, 20216.316.446.016.246.24353,400
Sep 10, 20216.716.756.326.326.32299,400
Sep 09, 20216.166.926.106.596.59987,100
Sep 08, 20216.696.705.976.136.131,221,800
Sep 07, 20217.007.086.496.496.495,296,300
Sep 03, 20217.467.797.117.657.65606,500
Sep 02, 20217.507.637.317.527.52267,900
Sep 01, 20217.788.007.357.537.53247,100
Aug 31, 20217.998.067.607.787.78572,000
Aug 30, 20218.008.257.668.078.07308,800
Aug 27, 20217.507.967.427.867.86335,900
Aug 26, 20217.857.867.397.497.49275,300
Aug 25, 20218.058.257.557.567.56301,100
Aug 24, 20218.819.407.867.957.95724,400
Aug 23, 20218.939.298.008.088.08314,700
Aug 20, 20219.259.368.919.009.00203,800
Aug 19, 20218.959.428.919.199.19123,800
Aug 18, 20218.369.358.309.159.15282,400
Aug 17, 20218.708.758.088.308.30227,500
Aug 16, 20219.509.788.828.908.90159,700
Aug 13, 20219.9110.129.449.559.55157,600
Aug 12, 20219.6810.309.549.979.97191,000
Aug 11, 20219.4510.319.459.619.61340,500
Aug 10, 20218.639.898.339.519.51387,800
Aug 09, 20218.108.497.768.368.36267,000
Aug 06, 20217.608.097.507.937.93179,000
Aug 05, 20217.267.767.237.507.50153,700
Aug 04, 20217.587.617.227.267.26117,400
Aug 03, 20217.837.967.507.557.55139,800
Aug 02, 20218.308.487.847.927.92317,800
Jul 30, 20218.258.508.118.138.13176,100
Jul 29, 20218.518.838.258.318.31370,600
Jul 28, 20219.639.638.198.218.21494,600
Jul 27, 202110.0010.259.109.129.12301,800
Jul 26, 202111.1411.2010.0210.0210.02488,200
Jul 23, 20218.9112.418.0910.7010.701,775,600
Jul 22, 20219.599.998.658.818.81227,300
Jul 21, 202110.4910.709.409.639.63302,900
Jul 20, 202111.0011.0210.2110.3010.30330,100
Jul 19, 202110.5012.909.2510.4010.40365,100
Jul 16, 20219.359.619.159.559.5555,000
Jul 15, 20219.979.979.249.379.3787,000
Jul 14, 20219.8110.159.7510.0110.01159,200
Jul 13, 20219.819.999.769.839.8386,800
Jul 12, 20219.949.989.739.759.75215,700
Jul 09, 20219.9810.009.989.989.98223,100
Jul 08, 20219.979.999.979.999.991,004,500
Jul 07, 202110.0410.049.979.989.98540,300
Jul 06, 202110.0410.069.9810.0210.02148,800
Jul 02, 202110.0710.099.9710.0410.04107,500
Jul 01, 202110.1010.1210.0410.0710.0781,900
Jun 30, 202110.0610.0810.0310.0310.03132,100
Jun 29, 202110.0410.0710.0010.0610.06325,700
Jun 28, 202110.0210.029.989.999.9917,500
Jun 25, 202110.0010.0310.0010.0210.0218,200
Jun 24, 20219.9910.049.9910.0010.0033,700
Jun 23, 20219.979.999.979.989.9817,200
Jun 22, 20219.989.989.919.979.9725,600
Jun 21, 20219.939.989.919.989.9823,000
Jun 18, 20219.9610.029.959.979.9718,100
Jun 17, 20219.9910.019.949.979.9723,300
Jun 16, 202110.0010.059.9710.0210.0232,500
Jun 15, 202110.0210.039.9810.0210.0260,400
Jun 14, 202110.1610.1610.0010.0410.0412,000
Jun 11, 202110.0910.1310.0310.0910.0925,800
Jun 10, 202110.0510.1010.0010.1010.10403,500
Jun 09, 202110.0410.0510.0010.0510.0584,800
Jun 08, 202110.0310.059.9710.0110.01288,900
Jun 07, 202110.0210.029.9710.0110.0145,300
Jun 04, 20219.9910.059.9910.0110.0117,000
Jun 03, 20219.9710.059.9710.0410.0468,700
Jun 02, 202110.1310.139.9610.0410.04413,200
Jun 01, 20219.9910.079.9310.0410.04118,700
May 28, 20219.9910.079.9810.0010.0037,300
May 27, 20219.9810.009.9610.0010.0054,500
May 26, 20219.9810.019.9810.0010.00130,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement