ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EVLV Evolv Technologies Holdings Inc

4.3699
0.7399 (20.38%)
Last Updated: 15:47:51
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Evolv Technologies Holdings Inc EVLV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.7399 20.38% 4.3699 15:47:51
Open Price Low Price High Price Close Price Prev Close
3.61 3.60 4.81 3.63
more quote information »

EVLV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.584.813.513.59970,9600.789922.06%
1 Month4.754.833.343.781,599,706-0.3801-8.00%
3 Months4.495.733.344.321,283,112-0.1201-2.67%
6 Months4.865.733.2754.281,206,699-0.4901-10.08%
1 Year2.848.302.765.121,315,0641.5353.87%
3 Years10.5012.901.574.42897,606-6.13-58.38%
5 Years0.462112.900.3624.13872,8183.91845.66%

EVLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 3.63 0.06 1.68% 3.58 3.65 3.51 795,277
Mar 26 2024 3.57 -0.02 -0.56% 3.64 3.665 3.56 919,594
Mar 25 2024 3.59 0.05 1.41% 3.52 3.66 3.52 991,623
Mar 22 2024 3.54 -0.07 -1.94% 3.605 3.64 3.53 854,897
Mar 21 2024 3.61 0.06 1.69% 3.58 3.65 3.56 1,293,407
Mar 20 2024 3.55 0.13 3.80% 3.40 3.59 3.35 969,127
Mar 19 2024 3.42 -0.03 -0.87% 3.43 3.48 3.34 923,743
Mar 18 2024 3.45 -0.10 -2.82% 3.55 3.56 3.45 935,215
Mar 15 2024 3.55 -0.06 -1.66% 3.61 3.615 3.50 1,071,051
Mar 14 2024 3.61 0.04 1.12% 3.57 3.64 3.53 869,779
Mar 13 2024 3.57 -0.13 -3.51% 3.70 3.75 3.57 992,530
Mar 12 2024 3.70 0.01 0.27% 3.70 3.73 3.62 883,123
Mar 11 2024 3.69 -0.19 -4.90% 3.93 3.99 3.61 1,361,845
Mar 08 2024 3.88 0.15 4.02% 3.87 4.14 3.815 2,090,150
Mar 07 2024 3.73 0.04 1.08% 3.73 3.775 3.62 876,213
Mar 06 2024 3.69 -0.08 -2.12% 3.85 3.93 3.64 1,903,340
Mar 05 2024 3.77 0.14 3.86% 3.60 3.875 3.60 1,640,945
Mar 04 2024 3.63 -0.34 -8.56% 4.06 4.15 3.50 5,427,206
Mar 01 2024 3.97 -0.80 -16.77% 4.79 4.81 3.94 4,275,854
Feb 29 2024 4.77 0.17 3.70% 4.75 4.83 4.635 2,715,597
Feb 28 2024 4.60 -0.11 -2.34% 4.77 4.83 4.57 1,501,704
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock