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 22, 2024
2.920
2.990
2.750
2.760
1,274,662
-0.18(-6.12%)
May 21, 2024
2.730
3.150
2.695
2.940
3,245,671
+0.18(+6.52%)
May 20, 2024
2.720
2.840
2.680
2.760
1,031,302
+0.07(+2.60%)
May 17, 2024
2.760
2.770
2.680
2.690
874,523
-0.05(-1.82%)
May 16, 2024
2.800
2.830
2.710
2.740
1,258,056
-0.06(-2.14%)
May 15, 2024
2.890
2.930
2.705
2.800
1,860,257
-0.02(-0.71%)
May 14, 2024
2.500
2.860
2.451
2.820
4,217,784
+0.41(+17.01%)
May 13, 2024
2.530
2.560
2.260
2.410
4,050,186
+0.05(+2.12%)
May 10, 2024
2.630
2.760
2.010
2.360
14,737,206
-1.48(-38.54%)
May 09, 2024
3.860
3.900
3.730
3.840
1,343,799
-0.02(-0.52%)
May 08, 2024
3.880
3.910
3.810
3.860
823,635
-0.02(-0.52%)
May 07, 2024
3.950
3.990
3.850
3.880
538,717
-0.08(-2.02%)
May 06, 2024
3.880
4.085
3.880
3.960
896,406
+0.08(+2.06%)
May 03, 2024
4.020
4.130
3.850
3.880
1,007,326
-0.03(-0.77%)
May 02, 2024
3.920
3.940
3.800
3.910
1,139,118
+0.05(+1.30%)
May 01, 2024
3.900
4.025
3.750
3.860
1,665,872
-0.05(-1.28%)
Apr 30, 2024
4.010
4.040
3.900
3.910
683,146
-0.15(-3.69%)
Apr 29, 2024
4.130
4.145
4.030
4.060
583,706
-0.07(-1.58%)
Apr 26, 2024
3.980
4.160
3.960
4.125
780,570
+0.19(+4.70%)
Apr 25, 2024
3.930
3.990
3.870
3.940
952,072
-0.15(-3.67%)
Apr 24, 2024
4.150
4.240
4.060
4.090
976,673
-0.10(-2.39%)
Apr 23, 2024
3.870
4.190
3.810
4.190
1,303,515
+0.31(+7.99%)
Apr 22, 2024
3.830
3.925
3.760
3.880
704,060
+0.05(+1.31%)
Apr 19, 2024
3.920
3.950
3.790
3.830
917,220
-0.11(-2.79%)
Apr 18, 2024
3.810
4.145
3.780
3.940
1,360,658
+0.09(+2.34%)
Apr 17, 2024
3.990
3.994
3.850
3.850
673,212
-0.09(-2.28%)
Apr 16, 2024
3.920
3.997
3.840
3.940
847,677
-0.04(-1.01%)
Apr 15, 2024
4.060
4.170
3.880
3.980
984,222
-0.07(-1.73%)
Apr 12, 2024
4.380
4.380
4.030
4.050
1,019,132
-0.27(-6.25%)
Apr 11, 2024
4.330
4.350
4.200
4.320
846,489
+0.01(+0.23%)
Apr 10, 2024
4.560
4.565
4.220
4.310
1,661,452
-0.32(-6.91%)
Apr 09, 2024
4.720
4.800
4.570
4.630
922,154
-0.08(-1.70%)
Apr 08, 2024
4.670
4.830
4.610
4.710
1,117,755
+0.08(+1.73%)
Apr 05, 2024
4.790
4.850
4.600
4.630
1,589,679
-0.21(-4.44%)
Apr 04, 2024
4.880
5.170
4.770
4.845
2,040,959
+0.00(+0.10%)
Apr 03, 2024
4.950
5.070
4.780
4.840
2,504,915
-0.21(-4.25%)
Apr 02, 2024
4.950
5.280
4.780
5.055
3,828,116
-0.06(-1.08%)
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
.