Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc WT (NQ: EVLVW )

0.3279 +0.1079 (+49.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.2500 0.3369 0.2220 0.3279 291,282 +0.11(+49.05%)
Nov 26, 2024 0.2200 0.2400 0.1901 0.2200 191,339 -0.02(-8.33%)
Nov 25, 2024 0.1863 0.2467 0.1863 0.2400 201,874 +0.04(+20.00%)
Nov 22, 2024 0.2000 0.2149 0.1925 0.2000 131,205 +0.01(+2.56%)
Nov 21, 2024 0.1725 0.2000 0.1700 0.1950 121,415 +0.04(+25.81%)
Nov 20, 2024 0.1560 0.1798 0.1550 0.1550 3,150 -0.02(-8.82%)
Nov 19, 2024 0.1600 0.1700 0.1600 0.1700 2,010 +0.00(+0.06%)
Nov 18, 2024 0.1700 0.1700 0.1502 0.1699 9,072 +0.01(+3.98%)
Nov 15, 2024 0.1512 0.1634 0.1500 0.1634 2,779 +0.01(+8.79%)
Nov 14, 2024 0.1700 0.1700 0.1500 0.1502 10,224 +0.00(+0.13%)
Nov 13, 2024 0.1572 0.1700 0.1475 0.1500 69,224 +0.01(+5.56%)
Nov 12, 2024 0.1600 0.1700 0.1400 0.1421 17,481 -0.01(-6.82%)
Nov 11, 2024 0.1550 0.1650 0.1475 0.1525 85,146 -0.01(-4.69%)
Nov 08, 2024 0.1800 0.1800 0.1600 0.1600 22,920 +0.00(+0.00%)
Nov 07, 2024 0.1800 0.1882 0.1600 0.1600 68,901 -0.02(-11.11%)
Nov 06, 2024 0.1500 0.1816 0.1500 0.1800 65,513 +0.03(+20.00%)
Nov 05, 2024 0.1700 0.1800 0.1363 0.1500 165,471 -0.02(-11.76%)
Nov 04, 2024 0.1790 0.1790 0.1600 0.1700 11,720 -0.01(-5.56%)
Nov 01, 2024 0.1798 0.2163 0.1700 0.1800 38,017 -0.00(-1.32%)
Oct 31, 2024 0.1850 0.1850 0.1200 0.1824 271,269 +0.01(+7.29%)
Oct 30, 2024 0.1800 0.1800 0.1650 0.1700 151,856 +0.00(+0.00%)
Oct 29, 2024 0.2000 0.2212 0.1601 0.1700 244,985 -0.01(-5.56%)
Oct 28, 2024 0.2300 0.2300 0.1702 0.1800 467,298 -0.02(-9.09%)
Oct 25, 2024 0.2500 0.2500 0.1652 0.1980 907,906 -0.18(-47.20%)
Oct 24, 2024 0.3984 0.4299 0.3750 0.3750 3,909 -0.05(-12.77%)
Oct 23, 2024 0.4000 0.4299 0.3800 0.4299 2,614 +0.01(+2.36%)
Oct 22, 2024 0.3800 0.4400 0.3700 0.4200 84,700 +0.02(+5.00%)
Oct 21, 2024 0.4000 0.4000 0.3675 0.4000 15,689 +0.00(+0.00%)
Oct 18, 2024 0.4050 0.4050 0.3953 0.4000 68,612 +0.01(+1.45%)
Oct 17, 2024 0.4100 0.4100 0.3900 0.3943 6,334 -0.03(-6.12%)
Oct 16, 2024 0.4100 0.4300 0.3851 0.4200 111,343 +0.04(+10.47%)
Oct 15, 2024 0.3607 0.3930 0.3425 0.3802 4,393 +0.00(+0.05%)
Oct 14, 2024 0.3352 0.4000 0.3352 0.3800 35,788 +0.04(+13.43%)
Oct 11, 2024 0.3700 0.3700 0.3300 0.3350 6,848 -0.01(-2.90%)
Oct 10, 2024 0.3452 0.4100 0.3388 0.3450 2,105 -0.06(-13.75%)
Oct 09, 2024 0.4000 0.4500 0.4000 0.4000 19,534 +0.00(+0.00%)
Oct 08, 2024 0.4200 0.4300 0.4000 0.4000 53,242 +0.04(+9.65%)
Oct 07, 2024 0.3700 0.4085 0.3535 0.3648 37,632 +0.01(+3.05%)
Oct 04, 2024 0.3800 0.4389 0.3200 0.3540 74,507 -0.00(-0.59%)
Oct 03, 2024 0.3600 0.3700 0.3525 0.3561 17,525 -0.01(-1.77%)
Oct 02, 2024 0.3600 0.3758 0.3425 0.3625 14,265 +0.00(+0.67%)
Oct 01, 2024 0.3761 0.3761 0.3601 0.3601 4,250 -0.02(-4.96%)
Sep 30, 2024 0.4025 0.4100 0.3720 0.3789 17,490 -0.03(-8.26%)
Sep 27, 2024 0.4330 0.4400 0.4125 0.4130 7,237 -0.03(-5.75%)
Sep 26, 2024 0.3500 0.4500 0.3500 0.4382 52,491 +0.02(+4.28%)
Sep 25, 2024 0.4412 0.4618 0.4200 0.4202 38,517 -0.04(-9.63%)
Sep 24, 2024 0.4828 0.4900 0.4300 0.4650 543,032 -0.01(-2.62%)
Sep 23, 2024 0.5000 0.5031 0.4750 0.4775 40,365 -0.04(-8.17%)
Sep 20, 2024 0.4900 0.5200 0.4710 0.5200 89,631 +0.03(+6.75%)
Sep 19, 2024 0.4934 0.5499 0.4600 0.4871 216,927 -0.02(-3.54%)
Sep 18, 2024 0.5300 0.5495 0.5050 0.5050 16,017 +0.03(+7.42%)
Sep 17, 2024 0.4884 0.5200 0.4701 0.4701 43,388 -0.01(-2.06%)
Sep 16, 2024 0.4949 0.4949 0.4300 0.4800 113,540 +0.03(+6.67%)
Sep 13, 2024 0.4649 0.4711 0.4300 0.4500 21,900 -0.04(-8.16%)
Sep 12, 2024 0.4900 0.4900 0.4900 0.4900 10,202 +0.04(+8.99%)
Sep 11, 2024 0.4000 0.4500 0.3825 0.4496 22,092 +0.03(+7.05%)
Sep 10, 2024 0.4474 0.4500 0.4169 0.4200 31,559 +0.01(+3.30%)
Sep 09, 2024 0.4700 0.4890 0.4000 0.4066 14,304 -0.04(-9.66%)
Sep 05, 2024 0.4501 98 +0.00(+0.02%)
Sep 04, 2024 0.4623 0.4745 0.4500 0.4500 10,530 -0.01(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.