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 | 0.63 | 19.2660550459 | 3.27 | 3.9 | 3.104 | 1698935 | 3.32245223 | CS |
| 4 | 0.7 | 21.875 | 3.2 | 3.9 | 2.64 | 1547469 | 3.19209845 | CS |
| 12 | -0.12 | -2.98507462687 | 4.02 | 4.285 | 2.64 | 1213675 | 3.38013868 | CS |
| 26 | 1.2 | 44.4444444444 | 2.7 | 4.65 | 2.04 | 1885236 | 3.17613334 | CS |
| 52 | -0.07 | -1.76322418136 | 3.97 | 4.65 | 2.02 | 1682574 | 3.21315032 | CS |
| 156 | 1.24 | 46.6165413534 | 2.66 | 8.3 | 1.745 | 1254164 | 3.88105584 | CS |
| 260 | 3.4744 | 816.353383459 | 0.4256 | 12.9 | 0.4256 | 931209 | 3.94725338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.89 | 0.36 | 10.20 | 3.51 | 3.96 | 3.51 | 2838204 |
| 1745534100 | 3.53 | 0.28 | 8.62 | 3.2599999 | 3.54 | 3.239 | 2352633 |
| 1745447700 | 3.25 | 0.07 | 2.20 | 3.25 | 3.38 | 3.24 | 1839046 |
| 1745361300 | 3.18 | -0.01 | -0.31 | 3.2599999 | 3.33 | 3.18 | 1012730 |
| 1745274900 | 3.19 | -0.12 | -3.63 | 3.27 | 3.3 | 3.104 | 1591329 |
| 1744929300 | 3.31 | -0.04 | -1.19 | 3.35 | 3.415 | 3.2799999 | 1514300 |
| 1744842900 | 3.35 | -0.04 | -1.18 | 3.38 | 3.54 | 3.34 | 1219568 |
| 1744756500 | 3.39 | -0.05 | -1.45 | 3.42 | 3.5 | 3.375 | 1064174 |
| 1744670100 | 3.44 | 0.08 | 2.38 | 3.44 | 3.53 | 3.235 | 1307211 |
| 1744410900 | 3.36 | 0.16 | 5.00 | 3.18 | 3.39 | 3.1 | 1149229 |
| 1744324500 | 3.2 | -0.14 | -4.19 | 3.2599999 | 3.35 | 3.08 | 1332922 |
| 1744238100 | 3.34 | 0.34 | 11.33 | 2.93 | 3.36 | 2.91 | 2547918 |
| 1744151700 | 3 | 0.09 | 3.09 | 3.08 | 3.16 | 2.94 | 2006867 |
| 1744065300 | 2.91 | 0.06 | 2.11 | 2.7 | 3.05 | 2.64 | 1831102 |
| 1743806100 | 2.85 | -0.12 | -4.04 | 2.83 | 2.875 | 2.67 | 1440939 |
| 1743719700 | 2.97 | -0.14 | -4.50 | 2.92 | 3.0299999 | 2.86 | 1397069 |
| 1743633300 | 3.11 | 0.08 | 2.64 | 2.98 | 3.13 | 2.9 | 1605221 |
| 1743546900 | 3.0299999 | -0.09 | -2.88 | 3.1 | 3.12 | 2.945 | 1382175 |
| 1743460500 | 3.12 | 0.1 | 3.31 | 2.98 | 3.12 | 2.86 | 1723419 |
| 1743201300 | 3.02 | -0.16 | -5.03 | 3.2 | 3.2 | 3 | 1084058 |
| 1743114900 | 3.18 | 0.08 | 2.58 | 3.09 | 3.2799999 | 2.96 | 1415653 |
| 1743028500 | 3.1 | 0.01 | 0.32 | 3.07 | 3.12 | 3.0099999 | 685877 |
| 1742942100 | 3.09 | -0.06 | -1.90 | 3.15 | 3.18 | 2.985 | 692863 |
| 1742855700 | 3.15 | 0.08 | 2.61 | 3.12 | 3.175 | 3.06 | 956307 |
| 1742596500 | 3.07 | -0.04 | -1.29 | 3.05 | 3.09 | 3 | 649282 |
| 1742510100 | 3.11 | 0.02 | 0.65 | 3.04 | 3.175 | 3.04 | 465642 |
| 1742423700 | 3.09 | 0.09 | 3.00 | 3.0099999 | 3.14 | 3 | 613581 |
| 1742337300 | 3 | -0.18 | -5.66 | 3.16 | 3.16 | 2.99 | 1000300 |
| 1742250900 | 3.18 | 0.02 | 0.63 | 3.129 | 3.23 | 3.11 | 571650 |
| 1741991700 | 3.16 | 0.15 | 4.98 | 3.1 | 3.16 | 3.035 | 767964 |
| 1741905300 | 3.0099999 | -0.15 | -4.75 | 3.16 | 3.2 | 3 | 735237 |
| 1741818900 | 3.16 | 0.12 | 3.95 | 3.15 | 3.205 | 3.06 | 822680 |
| 1741732500 | 3.04 | 0.03 | 1.00 | 3.04 | 3.0999 | 2.95 | 1447045 |
| 1741646100 | 3.0099999 | -0.16 | -5.05 | 3.13 | 3.13 | 2.92 | 1394398 |
| 1741390500 | 3.17 | -0.09 | -2.76 | 3.2204 | 3.25 | 3.05 | 1299543 |
| 1741304100 | 3.2599999 | -0.1 | -2.98 | 3.285 | 3.365 | 3.19 | 1243100 |
| 1741217700 | 3.36 | 0.04 | 1.36 | 3.3 | 3.38 | 3.2599999 | 814359 |
| 1741131300 | 3.315 | 0.02 | 0.45 | 3.27 | 3.4 | 3.2 | 1891393 |
| 1741044900 | 3.3 | -0.24 | -6.78 | 3.46 | 3.4864 | 3.115 | 3434954 |
| 1740785700 | 3.54 | 0.13 | 3.81 | 3.405 | 3.56 | 3.35 | 878277 |
| 1740699300 | 3.41 | -0.07 | -2.01 | 3.52 | 3.6 | 3.4 | 820284 |
| 1740612900 | 3.48 | 0.02 | 0.58 | 3.47 | 3.57 | 3.4563 | 631723 |
| 1740526500 | 3.46 | -0.06 | -1.70 | 3.535 | 3.6 | 3.375 | 1243371 |
| 1740440100 | 3.52 | -0.07 | -1.95 | 3.6 | 3.62 | 3.38 | 1173050 |
| 1740180900 | 3.59 | -0.24 | -6.27 | 3.93 | 3.93 | 3.58 | 1033558 |
| 1740094500 | 3.83 | -0.09 | -2.30 | 3.9 | 3.915 | 3.785 | 678255 |
| 1740008100 | 3.92 | -0.06 | -1.51 | 3.98 | 4.03 | 3.885 | 762105 |
| 1739921700 | 3.98 | -0.04 | -1.00 | 4.0295 | 4.15 | 3.9 | 1323603 |
| 1739576100 | 4.0199999 | 0 | 0.00 | 4.12 | 4.1205 | 3.935 | 953800 |
| 1739489700 | 4.0199999 | 0.1 | 2.55 | 3.95 | 4.038 | 3.875 | 962887 |
| 1739403300 | 3.92 | 0 | 0.00 | 3.85 | 3.945 | 3.8 | 698852 |
| 1739316900 | 3.92 | -0.07 | -1.75 | 3.94 | 4.03 | 3.82 | 669510 |
| 1739230500 | 3.99 | -0.05 | -1.24 | 4.05 | 4.1 | 3.91 | 1106452 |
| 1738971300 | 4.04 | -0.12 | -2.88 | 4.205 | 4.23 | 3.97 | 824533 |
| 1738884900 | 4.16 | -0.08 | -1.89 | 4.25 | 4.271 | 4.1 | 691329 |
| 1738798500 | 4.24 | 0.01 | 0.24 | 4.25 | 4.28 | 4.14 | 810298 |
| 1738712100 | 4.23 | 0.26 | 6.55 | 4 | 4.285 | 3.98 | 1253439 |
| 1738625700 | 3.97 | -0.04 | -1.00 | 3.87 | 3.995 | 3.7501 | 1550050 |
| 1738366500 | 4.01 | 0.01 | 0.25 | 4.0199999 | 4.23 | 3.96 | 2024029 |
| 1738280100 | 4 | 0.11 | 2.83 | 3.95 | 4.07 | 3.885 | 1127585 |
| 1738193700 | 3.89 | -0.07 | -1.77 | 3.97 | 4 | 3.78 | 1193062 |
| 1738107300 | 3.96 | -0.05 | -1.25 | 3.99 | 4.1 | 3.855 | 1213385 |
| 1738020900 | 4.01 | -0.15 | -3.61 | 4.08 | 4.255 | 3.92 | 2262080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
