Evolv Technologies Historical Data - EVLV | ADVFN

Company Name	Stock Ticker Symbol	Market	Type
Evolv Technologies Holdings Inc	EVLV	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.04	1.33%	3.04	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
2.93	2.93	3.085	3.04	3.00

more quote information »

EVLV Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.90	3.085	2.71	2.91	353,325	0.14	4.83%
1 Month	2.55	3.085	2.29	2.75	469,703	0.49	19.22%
3 Months	2.70	3.95	1.98	3.10	676,050	0.34	12.59%
6 Months	2.70	3.95	1.98	2.90	559,119	0.34	12.59%
1 Year	2.97	4.04	1.57	2.81	731,690	0.07	2.36%
3 Years	10.50	12.90	1.57	3.68	636,884	-7.46	-71.05%
5 Years	1.27	12.90	0.3201	2.58	530,874	1.77	139.37%

EVLV 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 30 2023	3.04	0.04	1.33%	2.93	3.085	2.93	308,935
Jan 27 2023	3.00	0.13	4.53%	2.83	3.015	2.82	362,677
Jan 26 2023	2.87	0.01	0.35%	2.90	2.91	2.795	326,922
Jan 25 2023	2.86	0.02	0.7%	2.82	2.875	2.71	300,828
Jan 24 2023	2.84	-0.09	-3.07%	2.86	2.94	2.82	310,473
Jan 23 2023	2.93	0.09	3.17%	2.90	2.965	2.82	465,725
Jan 20 2023	2.84	0.02	0.71%	2.88	2.88	2.6501	677,221
Jan 19 2023	2.82	-0.10	-3.42%	2.88	2.91	2.77	448,474
Jan 18 2023	2.92	0.09	3.18%	2.83	2.96	2.81	627,294
Jan 17 2023	2.83	-0.12	-4.07%	2.98	2.98	2.80	370,485
Jan 13 2023	2.95	0.11	3.87%	2.79	3.075	2.79	1,095,507
Jan 12 2023	2.84	0.45	18.83%	2.45	2.87	2.45	779,621
Jan 11 2023	2.39	0.02	0.84%	2.41	2.465	2.355	216,567
Jan 10 2023	2.37	-0.12	-4.82%	2.49	2.54	2.33	412,632
Jan 09 2023	2.49	-0.02	-0.8%	2.51	2.62	2.485	321,286
Jan 06 2023	2.51	0.13	5.46%	2.35	2.555	2.295	401,533
Jan 05 2023	2.38	-0.14	-5.56%	2.45	2.45	2.29	587,473
Jan 04 2023	2.52	0.05	2.02%	2.45	2.57	2.40	336,039
Jan 03 2023	2.47	-0.12	-4.63%	2.55	2.68	2.42	413,898

See More Historical Prices »