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 (%)
May 31, 2018
1.160
1.250
1.140
1.180
1,003,696
+0.07(+6.31%)
May 30, 2018
1.110
1.139
1.110
1.110
437,800
+0.00(+0.00%)
May 29, 2018
1.120
1.150
1.110
1.110
208,601
-0.02(-1.77%)
May 25, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
May 24, 2018
1.120
1.141
1.100
1.120
114,635
+0.00(+0.00%)
May 23, 2018
1.110
1.150
1.070
1.120
155,328
+0.02(+1.82%)
May 22, 2018
1.110
1.140
1.100
1.100
212,462
-0.02(-1.79%)
May 21, 2018
1.150
1.155
1.100
1.120
267,880
-0.03(-2.61%)
May 18, 2018
1.110
1.160
1.100
1.150
179,314
+0.03(+2.68%)
May 17, 2018
1.140
1.140
1.090
1.120
197,521
-0.01(-0.88%)
May 16, 2018
1.080
1.160
1.070
1.130
535,464
+0.04(+3.67%)
May 15, 2018
1.060
1.100
1.060
1.090
145,725
+0.03(+2.83%)
May 14, 2018
1.110
1.110
1.050
1.060
649,206
-0.06(-5.36%)
May 11, 2018
1.110
1.130
1.070
1.120
202,969
+0.01(+0.90%)
May 10, 2018
1.090
1.130
1.040
1.110
239,537
+0.01(+0.91%)
May 09, 2018
1.170
1.190
1.080
1.100
426,171
-0.06(-5.17%)
May 08, 2018
1.220
1.240
1.160
1.160
321,515
-0.07(-5.69%)
May 07, 2018
1.210
1.250
1.210
1.230
526,008
+0.03(+2.50%)
May 04, 2018
1.170
1.210
1.160
1.200
296,805
+0.02(+1.69%)
May 03, 2018
1.210
1.210
1.150
1.180
523,243
-0.02(-1.67%)
May 02, 2018
1.310
1.370
1.190
1.200
807,331
-0.12(-9.09%)
May 01, 2018
1.150
1.340
1.150
1.320
1,362,438
+0.16(+13.79%)
Apr 30, 2018
1.100
1.240
1.100
1.160
925,583
+0.06(+5.45%)
Apr 27, 2018
1.110
1.190
1.081
1.100
935,409
-0.07(-5.98%)
Apr 26, 2018
1.250
1.430
1.150
1.170
4,406,075
-0.08(-6.40%)
Apr 25, 2018
1.080
1.270
1.030
1.250
1,780,316
+0.19(+17.92%)
Apr 24, 2018
1.130
1.170
1.020
1.060
9,200,762
+0.25(+31.25%)
Apr 23, 2018
0.7800
0.8299
0.7800
0.8076
80,476
+0.00(+0.05%)
Apr 20, 2018
0.8400
0.8500
0.8046
0.8072
60,645
-0.03(-3.88%)
Apr 19, 2018
0.8400
0.8500
0.8264
0.8398
75,006
-0.01(-0.63%)
Apr 18, 2018
0.8600
0.8700
0.8400
0.8451
42,415
-0.02(-1.79%)
Apr 17, 2018
0.8789
0.8789
0.8501
0.8605
122,793
+0.01(+1.24%)
Apr 16, 2018
0.8500
0.8744
0.8300
0.8500
110,338
+0.01(+1.23%)
Apr 13, 2018
0.8209
0.8400
0.8200
0.8397
144,780
+0.02(+2.29%)
Apr 12, 2018
0.8400
0.8469
0.7600
0.8209
834,188
-0.02(-2.74%)
Apr 11, 2018
0.8737
0.8948
0.8422
0.8440
254,801
-0.04(-4.36%)
Apr 10, 2018
0.9000
0.9200
0.8700
0.8825
195,565
-0.00(-0.53%)
Apr 09, 2018
0.9300
0.9300
0.8800
0.8872
549,663
-0.04(-4.60%)
Apr 06, 2018
0.9300
0.9700
0.9000
0.9300
388,036
-0.01(-0.79%)
Apr 05, 2018
0.9830
1.005
0.9350
0.9374
303,682
-0.05(-5.31%)
Apr 04, 2018
0.9700
1.000
0.9700
0.9900
45,165
+0.00(+0.02%)
Apr 03, 2018
0.9600
1.025
0.9600
0.9898
190,160
-0.01(-0.60%)
Apr 02, 2018
1.020
1.025
0.9600
0.9958
192,489
-0.02(-2.37%)
Mar 29, 2018
1.020
1.020
1.020
0
+0.02(+2.00%)
Mar 28, 2018
0.9700
1.020
0.9700
1.000
139,772
+0.03(+3.09%)
Mar 27, 2018
1.000
1.010
0.9700
0.9700
168,162
-0.03(-3.00%)
Mar 26, 2018
0.9987
1.010
0.9700
1.000
209,494
+0.01(+1.03%)
Mar 23, 2018
0.9900
1.010
0.9600
0.9898
260,502
-0.00(-0.02%)
Mar 22, 2018
1.000
1.040
0.9800
0.9900
120,191
-0.02(-1.98%)
Mar 21, 2018
1.040
1.040
1.000
1.010
129,721
-0.02(-1.94%)
Mar 20, 2018
1.010
1.050
1.000
1.030
182,133
+0.03(+3.00%)
Mar 19, 2018
1.020
1.030
0.9800
1.000
372,086
-0.03(-2.91%)
Mar 16, 2018
1.050
1.080
1.030
1.030
151,346
-0.01(-0.96%)
Mar 15, 2018
1.140
1.140
1.020
1.040
815,654
-0.05(-4.59%)
Mar 14, 2018
1.200
1.200
1.090
1.090
1,068,587
-0.16(-12.80%)
Mar 13, 2018
1.200
1.260
1.180
1.250
178,974
+0.06(+5.04%)
Mar 12, 2018
1.260
1.270
1.150
1.190
509,042
-0.06(-4.80%)
Mar 09, 2018
1.190
1.280
1.190
1.250
308,023
+0.07(+5.93%)
Mar 08, 2018
1.160
1.200
1.150
1.180
81,103
+0.02(+1.72%)
Mar 07, 2018
1.100
1.180
1.100
1.160
170,140
+0.06(+5.45%)
Mar 06, 2018
1.120
1.140
1.100
1.100
91,209
-0.03(-2.65%)
Mar 05, 2018
1.100
1.130
1.090
1.130
166,877
+0.03(+2.73%)
Mar 02, 2018
1.090
1.140
1.080
1.100
96,956
+0.00(+0.00%)
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
.