Evolv Technologies Holdings Inc (EVLV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 11.5625 | 3.2 | 3.6704 | 3.063 | 1298817 | 3.39045235 | CS |
| 4 | 1.03 | 40.5511811024 | 2.54 | 3.6704 | 2.33 | 1480545 | 3.09454573 | CS |
| 12 | -0.43 | -10.75 | 4 | 4.13 | 2.02 | 1612648 | 2.7692838 | CS |
| 26 | -1.11 | -23.7179487179 | 4.68 | 5.73 | 2.02 | 1598261 | 3.64793163 | CS |
| 52 | -2.47 | -40.8940397351 | 6.04 | 8.3 | 2.02 | 1401880 | 4.3308483 | CS |
| 156 | -7.24 | -66.9750231267 | 10.81 | 11.2 | 1.57 | 982636 | 4.19922282 | CS |
| 260 | -6.93 | -66 | 10.5 | 12.9 | 1.57 | 980112 | 4.22397165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.57 | 0.13 | 3.78 | 3.54 | 3.6704 | 3.445 | 1201374 |
| 1721946900 | 3.44 | 0.14 | 4.24 | 3.31 | 3.51 | 3.23 | 1348038 |
| 1721860500 | 3.3 | -0.24 | -6.78 | 3.54 | 3.58 | 3.275 | 1463804 |
| 1721774100 | 3.54 | 0.08 | 2.31 | 3.39 | 3.58 | 3.37 | 1232361 |
| 1721687700 | 3.46 | 0.3 | 9.49 | 3.18 | 3.53 | 3.145 | 1486321 |
| 1721428500 | 3.16 | -0.01 | -0.32 | 3.2 | 3.21 | 3.063 | 963559 |
| 1721342100 | 3.17 | -0.3 | -8.65 | 3.46 | 3.61 | 3.16 | 3176796 |
| 1721255700 | 3.47 | 0.2 | 6.12 | 3.22 | 3.54 | 3.07 | 4752490 |
| 1721169300 | 3.27 | 0.13 | 4.14 | 3.16 | 3.31 | 3.1 | 1466570 |
| 1721082900 | 3.14 | 0.28 | 9.79 | 3.16 | 3.2 | 2.96 | 2372633 |
| 1720823700 | 2.86 | 0.09 | 3.25 | 2.77 | 2.925 | 2.77 | 1027486 |
| 1720737300 | 2.77 | 0.28 | 11.24 | 2.59 | 2.8 | 2.54 | 1749500 |
| 1720650900 | 2.49 | -0.04 | -1.58 | 2.5299999 | 2.55 | 2.43 | 677771 |
| 1720564500 | 2.5299999 | -0.05 | -1.94 | 2.56 | 2.585 | 2.47 | 833431 |
| 1720478100 | 2.58 | 0.17 | 7.05 | 2.44 | 2.6 | 2.44 | 938665 |
| 1720218900 | 2.41 | -0.03 | -1.23 | 2.43 | 2.44 | 2.36 | 723171 |
| 1720040640 | 2.44 | 0.03 | 1.24 | 2.42 | 2.485 | 2.41 | 443844 |
| 1719959700 | 2.41 | -0.01 | -0.41 | 2.4 | 2.44 | 2.33 | 864826 |
| 1719873300 | 2.42 | -0.11 | -4.35 | 2.54 | 2.5598 | 2.41 | 1128541 |
| 1719614100 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1719527700 | 2.5299999 | 0.05 | 2.02 | 2.5 | 2.68 | 2.475 | 1232251 |
| 1719441300 | 2.48 | 0.1 | 4.20 | 2.36 | 2.57 | 2.36 | 1158616 |
| 1719354900 | 2.38 | -0.07 | -2.86 | 2.4 | 2.465 | 2.36 | 790658 |
| 1719268500 | 2.45 | 0.21 | 9.38 | 2.2599999 | 2.5 | 2.235 | 1502348 |
| 1719009300 | 2.24 | 0.08 | 3.70 | 2.18 | 2.29 | 2.15 | 1692167 |
| 1718922900 | 2.16 | -0.1 | -4.42 | 2.2799999 | 2.31 | 2.14 | 1421413 |
| 1718750100 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.31 | 2.21 | 991507 |
| 1718663700 | 2.27 | -0.07 | -2.99 | 2.31 | 2.33 | 2.25 | 617608 |
| 1718404500 | 2.34 | -0.05 | -2.09 | 2.35 | 2.39 | 2.3 | 708827 |
| 1718318100 | 2.39 | -0.01 | -0.42 | 2.4 | 2.42 | 2.34 | 1746331 |
| 1718231700 | 2.4 | 0.02 | 0.84 | 2.5 | 2.56 | 2.4 | 863346 |
| 1718145300 | 2.38 | -0.12 | -4.80 | 2.47 | 2.47 | 2.38 | 1010521 |
| 1718058900 | 2.5 | 0.04 | 1.63 | 2.46 | 2.525 | 2.41 | 1092773 |
| 1717799700 | 2.46 | -0.11 | -4.28 | 2.54 | 2.58 | 2.46 | 1138830 |
| 1717713300 | 2.57 | -0.05 | -1.91 | 2.62 | 2.64 | 2.5099999 | 742514 |
| 1717626900 | 2.62 | 0.02 | 0.77 | 2.63 | 2.6699 | 2.57 | 988707 |
| 1717540500 | 2.6 | -0.07 | -2.62 | 2.63 | 2.65 | 2.5 | 1536268 |
| 1717454100 | 2.67 | -0.19 | -6.64 | 2.83 | 2.9 | 2.6349999 | 1498377 |
| 1717194900 | 2.86 | 0.1 | 3.62 | 2.89 | 2.89 | 2.73 | 1272992 |
| 1717108500 | 2.7599999 | 0.06 | 2.22 | 2.74 | 2.79 | 2.71 | 771701 |
| 1717022100 | 2.7 | -0.17 | -5.92 | 2.83 | 2.83 | 2.675 | 1150252 |
| 1716935700 | 2.87 | 0.04 | 1.41 | 2.85 | 2.985 | 2.8116 | 932615 |
| 1716590100 | 2.83 | 0.15 | 5.60 | 2.73 | 2.83 | 2.68 | 618223 |
| 1716503700 | 2.68 | -0.08 | -2.90 | 2.77 | 2.8049 | 2.64 | 1081832 |
| 1716417300 | 2.7599999 | -0.18 | -6.12 | 2.92 | 2.99 | 2.75 | 1274283 |
| 1716330900 | 2.94 | 0.18 | 6.52 | 2.73 | 3.15 | 2.695 | 3245671 |
| 1716244500 | 2.7599999 | 0.07 | 2.60 | 2.72 | 2.84 | 2.68 | 1031302 |
| 1715985300 | 2.69 | -0.05 | -1.82 | 2.7599999 | 2.77 | 2.68 | 874417 |
| 1715898900 | 2.74 | -0.06 | -2.14 | 2.8 | 2.83 | 2.71 | 1258054 |
| 1715812500 | 2.8 | -0.02 | -0.71 | 2.89 | 2.93 | 2.705 | 1860257 |
| 1715726100 | 2.82 | 0.41 | 17.01 | 2.5 | 2.86 | 2.4507 | 4217353 |
| 1715639700 | 2.41 | 0.05 | 2.12 | 2.5299999 | 2.56 | 2.2599999 | 4050183 |
| 1715380500 | 2.36 | -1.48 | -38.54 | 2.63 | 2.7601 | 2.02 | 14721528 |
| 1715294100 | 3.84 | -0.02 | -0.52 | 3.86 | 3.9 | 3.73 | 1298731 |
| 1715207700 | 3.86 | -0.02 | -0.52 | 3.88 | 3.91 | 3.81 | 823635 |
| 1715121300 | 3.88 | -0.08 | -2.02 | 3.95 | 3.99 | 3.85 | 538717 |
| 1715034900 | 3.96 | 0.08 | 2.06 | 3.88 | 4.085 | 3.88 | 896406 |
| 1714775700 | 3.88 | -0.03 | -0.77 | 4 | 4.13 | 3.85 | 1007285 |
| 1714689300 | 3.91 | 0.05 | 1.30 | 3.92 | 3.94 | 3.8 | 1139118 |
| 1714602900 | 3.86 | -0.05 | -1.28 | 3.9 | 4.025 | 3.75 | 1665872 |
| 1714516500 | 3.91 | -0.15 | -3.69 | 4.01 | 4.04 | 3.9 | 683113 |
| 1714430100 | 4.0599999 | -0.07 | -1.58 | 4.13 | 4.1449999 | 4.03 | 583706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
