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 (%)
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%)
Feb 01, 2024 0.5426 0.5700 0.4601 0.5300 30,748 -0.03(-5.37%)
Jan 31, 2024 0.6000 0.6199 0.5600 0.5601 2,097 -0.02(-3.43%)
Jan 30, 2024 0.6200 0.6500 0.5800 0.5800 3,652 -0.05(-7.21%)
Jan 29, 2024 0.6300 0.6300 0.5200 0.6251 41,408 -0.01(-0.84%)
Jan 26, 2024 0.6800 0.7078 0.6176 0.6304 20,682 -0.05(-7.29%)
Jan 25, 2024 0.6500 0.7099 0.6400 0.6800 314,778 +0.03(+4.62%)
Jan 24, 2024 0.6600 0.6600 0.6500 0.6500 301 +0.04(+6.52%)
Jan 23, 2024 0.6830 0.6928 0.5826 0.6102 27,889 -0.06(-8.93%)
Jan 22, 2024 1.020 1.020 0.6000 0.6700 19,843 +0.00(+0.03%)
Jan 19, 2024 0.5901 0.6698 0.5401 0.6698 41,289 +0.04(+6.32%)
Jan 18, 2024 0.6650 0.6650 0.5683 0.6300 5,756 -0.05(-6.68%)
Jan 17, 2024 0.6278 0.6751 0.5701 0.6751 51,674 +0.02(+3.07%)
Jan 16, 2024 0.6195 0.6550 0.6100 0.6550 10,594 +0.01(+0.77%)
Jan 12, 2024 0.6400 0.6600 0.6201 0.6500 10,802 +0.00(+0.39%)
Jan 11, 2024 0.6500 0.6500 0.6300 0.6475 26,183 -0.01(-1.89%)
Jan 10, 2024 0.6400 0.6700 0.6300 0.6600 28,015 -0.01(-1.51%)
Jan 09, 2024 0.6600 0.6701 0.6600 0.6701 5,109 -0.01(-1.46%)
Jan 08, 2024 0.6700 0.6800 0.6700 0.6800 23,480 +0.01(+1.15%)
Jan 05, 2024 0.7100 0.7171 0.6506 0.6723 6,516 -0.05(-6.62%)
Jan 04, 2024 0.6421 0.7475 0.6421 0.7200 30,982 +0.06(+9.07%)
Jan 03, 2024 0.7400 0.7400 0.6601 0.6601 7,636 -0.05(-7.03%)
Jan 02, 2024 0.7900 0.7900 0.6470 0.7100 120,245 -0.05(-6.59%)
Dec 29, 2023 0.8300 0.8375 0.7600 0.7601 11,403 -0.07(-8.67%)
Dec 28, 2023 0.9257 0.9257 0.8323 0.8323 3,406 +0.00(+0.28%)
Dec 27, 2023 0.8401 0.8401 0.7900 0.8300 15,928 +0.01(+1.22%)
Dec 26, 2023 0.8700 0.8700 0.8000 0.8200 9,773 +0.03(+4.09%)
Dec 22, 2023 0.8100 0.8100 0.7800 0.7878 1,428 +0.01(+1.00%)
Dec 21, 2023 0.7400 0.7800 0.7200 0.7800 13,786 +0.05(+6.85%)
Dec 20, 2023 0.8200 0.8238 0.7100 0.7300 12,171 -0.02(-2.67%)
Dec 19, 2023 0.7900 0.8338 0.7500 0.7500 38,965 -0.03(-3.85%)
Dec 18, 2023 0.8000 0.8000 0.7700 0.7800 14,714 -0.01(-1.27%)
Dec 15, 2023 0.8000 0.8200 0.7700 0.7900 15,022 -0.01(-1.25%)
Dec 14, 2023 0.6504 0.8450 0.6504 0.8000 60,063 +0.12(+17.65%)
Dec 13, 2023 0.6300 0.6900 0.6000 0.6800 50,207 +0.07(+11.48%)
Dec 12, 2023 0.6200 0.6200 0.6000 0.6100 18,996 +0.01(+1.67%)
Dec 11, 2023 0.6400 0.6401 0.5800 0.6000 15,225 -0.04(-6.25%)
Dec 08, 2023 0.6300 0.6800 0.6300 0.6400 46,255 +0.01(+1.59%)
Dec 07, 2023 0.6500 0.6603 0.6300 0.6300 86,850 -0.02(-3.08%)
Dec 06, 2023 0.6287 0.6600 0.6287 0.6500 24,597 +0.00(+0.00%)
Dec 05, 2023 0.6400 0.6600 0.6200 0.6500 29,850 +0.01(+1.56%)
Dec 04, 2023 0.6700 0.6700 0.6200 0.6400 37,186 +0.02(+3.23%)
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.