Evolv Technologies Holdings Inc (EVLV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0591 | 33.8370607029 | 3.13 | 4.1891 | 3.08 | 1082943 | 3.21558222 | CS |
| 4 | 0.1891 | 4.7275 | 4 | 4.21 | 2.98 | 1432532 | 3.44553288 | CS |
| 12 | 1.9291 | 85.3584070796 | 2.26 | 4.65 | 2.125 | 1961382 | 3.30322614 | CS |
| 26 | 0.6491 | 18.3361581921 | 3.54 | 4.65 | 2.04 | 1959000 | 3.29878282 | CS |
| 52 | -0.5609 | -11.8084210526 | 4.75 | 5.73 | 2.02 | 1774978 | 3.45877375 | CS |
| 156 | 0.8391 | 25.047761194 | 3.35 | 8.3 | 1.57 | 1234277 | 3.84218242 | CS |
| 260 | 3.7635 | 884.281015038 | 0.4256 | 12.9 | 0.4256 | 916563 | 3.9957046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.16 | 0.94 | 29.19 | 4 | 4.3 | 3.91 | 3221897 |
| 1737675300 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1737588900 | 3.22 | -0.03 | -0.92 | 3.24 | 3.32 | 3.2 | 881696 |
| 1737502500 | 3.25 | 0.06 | 1.88 | 3.255 | 3.33 | 3.2134999 | 919209 |
| 1737156900 | 3.19 | 0.12 | 3.91 | 3.13 | 3.21 | 3.08 | 1422777 |
| 1737070500 | 3.07 | -0.04 | -1.29 | 3.12 | 3.18 | 3.07 | 1023522 |
| 1736984100 | 3.11 | -0.03 | -0.96 | 3.25 | 3.35 | 3.09 | 1058460 |
| 1736897700 | 3.14 | 0.04 | 1.45 | 3.12 | 3.24 | 3.12 | 1390192 |
| 1736811300 | 3.095 | 0.01 | 0.16 | 3.0299999 | 3.1549999 | 2.98 | 2214433 |
| 1736552100 | 3.09 | -0.16 | -4.92 | 3.17 | 3.22 | 3.075 | 1831162 |
| 1736379300 | 3.25 | -0.26 | -7.41 | 3.45 | 3.45 | 3.205 | 1937993 |
| 1736292900 | 3.51 | -0.15 | -4.10 | 3.69 | 3.72 | 3.47 | 1907685 |
| 1736206500 | 3.66 | -0.32 | -8.04 | 3.92 | 3.99 | 3.66 | 2035096 |
| 1735947300 | 3.98 | 0.01 | 0.25 | 4.05 | 4.065 | 3.9 | 836927 |
| 1735860900 | 3.97 | 0.02 | 0.51 | 4.03 | 4.21 | 3.82 | 1719605 |
| 1735688100 | 3.95 | -0.01 | -0.25 | 4 | 4.09 | 3.9 | 1230504 |
| 1735601700 | 3.96 | -0.01 | -0.25 | 3.91 | 4.0199999 | 3.8 | 1237960 |
| 1735342500 | 3.97 | -0.05 | -1.24 | 4.05 | 4.09 | 3.81 | 948555 |
| 1735256100 | 4.0199999 | 0.11 | 2.81 | 3.87 | 4.055 | 3.802 | 1353855 |
| 1735077840 | 3.91 | 0.16 | 4.27 | 3.75 | 3.935 | 3.72 | 562410 |
| 1734996900 | 3.75 | -0.04 | -1.06 | 3.9 | 3.9 | 3.7 | 1173578 |
| 1734737700 | 3.79 | 0.31 | 8.91 | 3.47 | 3.86 | 3.47 | 1935016 |
| 1734651300 | 3.48 | -0.09 | -2.52 | 3.7 | 3.73 | 3.48 | 1270660 |
| 1734564900 | 3.57 | -0.2 | -5.31 | 3.9 | 4.09 | 3.5 | 2513406 |
| 1734478500 | 3.77 | -0.12 | -3.08 | 3.9 | 3.95 | 3.725 | 868809 |
| 1734392100 | 3.89 | 0.14 | 3.73 | 3.73 | 3.92 | 3.63 | 1654433 |
| 1734132900 | 3.75 | -0.1 | -2.60 | 3.9405 | 4.05 | 3.7305 | 1081083 |
| 1734046500 | 3.85 | -0.17 | -4.23 | 4.025 | 4.07 | 3.83 | 1179408 |
| 1733960100 | 4.0199999 | -0.41 | -9.26 | 4.43 | 4.46 | 4.0199999 | 1389487 |
| 1733873700 | 4.43 | 0.06 | 1.37 | 4.41 | 4.45 | 4.28 | 1712974 |
| 1733787300 | 4.37 | 0.08 | 1.86 | 4.35 | 4.555 | 4.11 | 2008759 |
| 1733528100 | 4.29 | -0.19 | -4.24 | 4.5199999 | 4.65 | 4.265 | 2018381 |
| 1733441700 | 4.48 | 0.09 | 2.05 | 4.335 | 4.5699 | 4.2301 | 1919462 |
| 1733355300 | 4.39 | 0.11 | 2.57 | 4.255 | 4.465 | 4.18 | 2279047 |
| 1733268900 | 4.28 | 0.32 | 8.08 | 3.95 | 4.34 | 3.9 | 2684940 |
| 1733182500 | 3.96 | -0.09 | -2.22 | 4.05 | 4.115 | 3.77 | 2206046 |
| 1732917840 | 4.05 | 0.14 | 3.45 | 3.95 | 4.14 | 3.9001 | 1902127 |
| 1732750500 | 3.915 | 0.48 | 13.81 | 3.52 | 3.97 | 3.5003 | 3125933 |
| 1732664100 | 3.44 | 0.08 | 2.38 | 3.34 | 3.5 | 2.825 | 5086993 |
| 1732577700 | 3.36 | 0.27 | 8.74 | 3.1669 | 3.39 | 3.11 | 2054569 |
| 1732318500 | 3.09 | 0.1 | 3.34 | 3.0226 | 3.18 | 2.97 | 1600422 |
| 1732232100 | 2.99 | 0.37 | 14.12 | 2.7 | 3.04 | 2.7 | 3516891 |
| 1732145700 | 2.62 | -0.11 | -4.03 | 2.64 | 2.7 | 2.5299999 | 1658325 |
| 1732059300 | 2.73 | 0.05 | 1.87 | 2.6301 | 2.745 | 2.56 | 1780093 |
| 1731972900 | 2.68 | 0.1 | 3.88 | 2.5909 | 2.755 | 2.54 | 2777050 |
| 1731713700 | 2.58 | 0.06 | 2.38 | 2.52 | 2.59 | 2.495 | 2291056 |
| 1731627300 | 2.52 | 0.01 | 0.40 | 2.5194 | 2.56 | 2.49 | 1705656 |
| 1731540900 | 2.5099999 | 0.02 | 0.80 | 2.47 | 2.64 | 2.45 | 2873333 |
| 1731454500 | 2.49 | -0.13 | -4.96 | 2.56 | 2.56 | 2.35 | 4364684 |
| 1731368100 | 2.62 | 0.08 | 3.15 | 2.57 | 2.63 | 2.45 | 2111578 |
| 1731108900 | 2.54 | -0.03 | -1.17 | 2.55 | 2.67 | 2.485 | 1623145 |
| 1731022500 | 2.57 | 0.05 | 1.98 | 2.56 | 2.59 | 2.425 | 2550776 |
| 1730936100 | 2.52 | 0.28 | 12.25 | 2.3 | 2.5299999 | 2.17 | 2667332 |
| 1730849700 | 2.245 | -0.01 | -0.22 | 2.2799999 | 2.2799999 | 2.17 | 1664305 |
| 1730763300 | 2.25 | -0.12 | -5.06 | 2.33 | 2.33 | 2.125 | 3127946 |
| 1730500500 | 2.37 | 0.22 | 10.23 | 2.2599999 | 2.39 | 2.18 | 3439404 |
| 1730414100 | 2.15 | -0.19 | -8.12 | 2.16 | 2.27 | 2.04 | 6314346 |
| 1730327700 | 2.34 | -0.02 | -0.85 | 2.33 | 2.39 | 2.17 | 5255609 |
| 1730241300 | 2.36 | -0.16 | -6.35 | 2.49 | 2.5299999 | 2.36 | 5959494 |
| 1730154900 | 2.52 | 0.05 | 2.02 | 2.57 | 2.9338 | 2.49 | 6280776 |
| 1729895700 | 2.47 | -1.63 | -39.76 | 2.7 | 3.2 | 2.18 | 22448313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
