Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
4.750
4.830
4.635
4.770
2,715,397
+0.17(+3.70%)
Feb 28, 2024
4.770
4.830
4.570
4.600
1,501,704
-0.11(-2.34%)
Feb 27, 2024
4.600
4.730
4.565
4.710
995,049
+0.11(+2.39%)
Feb 26, 2024
4.310
4.600
4.260
4.600
1,116,252
+0.29(+6.73%)
Feb 23, 2024
4.390
4.395
4.170
4.310
1,149,908
-0.04(-0.92%)
Feb 22, 2024
4.420
4.460
4.280
4.350
1,161,295
-0.01(-0.23%)
Feb 21, 2024
4.430
4.550
4.270
4.360
1,455,703
-0.05(-1.13%)
Feb 20, 2024
4.870
4.890
4.220
4.410
4,185,368
-0.82(-15.68%)
Feb 16, 2024
5.400
5.400
5.120
5.230
1,037,583
-0.18(-3.33%)
Feb 15, 2024
5.320
5.450
5.115
5.410
1,286,308
+0.16(+3.05%)
Feb 14, 2024
5.500
5.595
5.130
5.250
2,053,244
-0.11(-2.05%)
Feb 13, 2024
5.320
5.730
5.270
5.360
3,070,420
-0.29(-5.13%)
Feb 12, 2024
5.230
5.700
5.200
5.650
2,409,860
+0.58(+11.44%)
Feb 09, 2024
5.100
5.165
4.830
5.070
1,382,164
+0.00(+0.00%)
Feb 08, 2024
4.640
5.150
4.570
5.070
1,472,303
+0.48(+10.46%)
Feb 07, 2024
4.420
4.640
4.410
4.590
817,891
+0.00(+0.00%)
Feb 06, 2024
4.430
4.600
4.395
4.590
546,086
+0.21(+4.79%)
Feb 05, 2024
4.400
4.435
4.340
4.380
512,594
-0.08(-1.79%)
Feb 02, 2024
4.340
4.510
4.260
4.460
681,348
-0.03(-0.67%)
Feb 01, 2024
4.400
4.500
4.359
4.490
504,796
+0.12(+2.75%)
Jan 31, 2024
4.570
4.600
4.355
4.370
625,541
-0.25(-5.41%)
Jan 30, 2024
4.630
4.720
4.490
4.620
710,001
-0.13(-2.74%)
Jan 29, 2024
4.600
4.840
4.560
4.750
1,008,625
+0.17(+3.71%)
Jan 26, 2024
4.680
4.920
4.532
4.580
1,013,520
-0.09(-1.93%)
Jan 25, 2024
4.600
4.780
4.570
4.670
846,522
+0.17(+3.78%)
Jan 24, 2024
4.750
4.750
4.470
4.500
691,513
-0.15(-3.23%)
Jan 23, 2024
4.680
4.715
4.560
4.650
763,270
+0.05(+1.09%)
Jan 22, 2024
4.480
4.640
4.400
4.600
760,484
+0.20(+4.55%)
Jan 19, 2024
4.400
4.415
4.185
4.400
818,397
+0.09(+2.09%)
Jan 18, 2024
4.300
4.380
4.230
4.310
641,736
+0.01(+0.23%)
Jan 17, 2024
4.230
4.330
4.060
4.300
832,893
+0.12(+2.87%)
Jan 16, 2024
4.360
4.370
4.155
4.180
806,225
-0.22(-5.00%)
Jan 12, 2024
4.450
4.513
4.370
4.400
742,119
+0.04(+0.80%)
Jan 11, 2024
4.460
4.500
4.270
4.365
621,418
-0.12(-2.78%)
Jan 10, 2024
4.350
4.560
4.310
4.490
811,625
+0.09(+2.05%)
Jan 09, 2024
4.440
4.495
4.350
4.400
641,422
-0.14(-3.08%)
Jan 08, 2024
4.280
4.562
4.230
4.540
731,475
+0.25(+5.83%)
Jan 05, 2024
4.630
4.630
4.270
4.290
1,135,203
-0.40(-8.53%)
Jan 04, 2024
4.490
4.750
4.460
4.690
900,810
+0.25(+5.63%)
Jan 03, 2024
4.690
4.810
4.390
4.440
1,089,880
-0.34(-7.11%)
Jan 02, 2024
4.690
4.915
4.580
4.780
1,036,024
+0.06(+1.27%)
Dec 29, 2023
4.950
4.960
4.680
4.720
1,172,402
-0.25(-5.03%)
Dec 28, 2023
4.980
5.010
4.880
4.970
760,776
-0.03(-0.50%)
Dec 27, 2023
5.000
5.008
4.870
4.995
534,679
+0.04(+0.91%)
Dec 26, 2023
4.890
5.035
4.770
4.950
1,324,860
+0.08(+1.64%)
Dec 22, 2023
4.830
4.938
4.670
4.870
990,337
+0.05(+1.04%)
Dec 21, 2023
4.730
4.830
4.560
4.820
664,684
+0.14(+2.99%)
Dec 20, 2023
4.890
4.930
4.665
4.680
1,214,959
-0.21(-4.29%)
Dec 19, 2023
4.890
5.035
4.820
4.890
1,209,428
+0.06(+1.24%)
Dec 18, 2023
4.870
4.890
4.730
4.830
899,421
-0.03(-0.62%)
Dec 15, 2023
4.950
4.970
4.700
4.860
1,760,215
-0.03(-0.61%)
Dec 14, 2023
4.730
4.990
4.660
4.890
1,619,008
+0.29(+6.30%)
Dec 13, 2023
4.150
4.660
4.150
4.600
1,484,057
+0.40(+9.52%)
Dec 12, 2023
4.160
4.285
4.150
4.200
683,965
-0.01(-0.24%)
Dec 11, 2023
4.440
4.440
4.180
4.210
834,857
-0.24(-5.39%)
Dec 08, 2023
4.490
4.519
4.320
4.450
848,485
+0.00(+0.00%)
Dec 07, 2023
4.350
4.490
4.300
4.450
841,705
+0.10(+2.30%)
Dec 06, 2023
4.410
4.460
4.343
4.350
593,277
-0.05(-1.14%)
Dec 05, 2023
4.470
4.470
4.340
4.400
1,172,579
-0.05(-1.12%)
Dec 04, 2023
4.250
4.460
4.200
4.450
959,894
+0.17(+3.97%)
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
.