Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.610 4.810 3.600 4.450 8,807,134 +0.82(+22.59%)
Mar 27, 2024 3.580 3.650 3.510 3.630 795,302 +0.06(+1.68%)
Mar 26, 2024 3.640 3.665 3.560 3.570 919,604 -0.02(-0.56%)
Mar 25, 2024 3.520 3.660 3.520 3.590 991,623 +0.05(+1.41%)
Mar 22, 2024 3.610 3.640 3.530 3.540 854,914 -0.07(-1.94%)
Mar 21, 2024 3.580 3.650 3.560 3.610 1,293,407 +0.06(+1.69%)
Mar 20, 2024 3.400 3.590 3.350 3.550 969,150 +0.13(+3.80%)
Mar 19, 2024 3.430 3.480 3.340 3.420 923,743 -0.03(-0.87%)
Mar 18, 2024 3.550 3.560 3.450 3.450 935,216 -0.10(-2.82%)
Mar 15, 2024 3.580 3.620 3.500 3.550 1,274,751 -0.06(-1.66%)
Mar 14, 2024 3.570 3.640 3.530 3.610 870,016 +0.04(+1.12%)
Mar 13, 2024 3.700 3.750 3.570 3.570 992,888 -0.13(-3.51%)
Mar 12, 2024 3.700 3.730 3.620 3.700 883,126 +0.01(+0.27%)
Mar 11, 2024 3.930 3.990 3.610 3.690 1,361,965 -0.19(-4.90%)
Mar 08, 2024 3.870 4.140 3.815 3.880 2,090,909 +0.15(+4.02%)
Mar 07, 2024 3.730 3.775 3.620 3.730 873,201 +0.04(+1.08%)
Mar 06, 2024 3.850 3.930 3.640 3.690 1,903,340 -0.08(-2.12%)
Mar 05, 2024 3.600 3.875 3.600 3.770 1,640,917 +0.14(+3.86%)
Mar 04, 2024 4.060 4.150 3.500 3.630 5,427,178 -0.34(-8.56%)
Mar 01, 2024 4.790 4.810 3.940 3.970 4,277,133 -0.80(-16.77%)
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%)
Dec 01, 2023 3.980 4.290 3.900 4.280 949,909 +0.28(+7.00%)
Nov 30, 2023 4.070 4.150 3.960 4.000 1,176,417 -0.05(-1.23%)
Nov 29, 2023 4.150 4.265 4.010 4.050 858,847 -0.01(-0.25%)
Nov 28, 2023 4.000 4.135 3.980 4.060 476,943 +0.05(+1.25%)
Nov 27, 2023 4.010 4.080 4.000 4.010 562,892 +0.01(+0.25%)
Nov 24, 2023 4.090 4.160 4.000 4.000 387,951 -0.05(-1.23%)
Nov 22, 2023 4.100 4.210 4.030 4.050 695,688 -0.03(-0.74%)
Nov 21, 2023 4.170 4.170 4.050 4.080 724,439 -0.10(-2.39%)
Nov 20, 2023 4.210 4.360 4.140 4.180 775,564 -0.03(-0.71%)
Nov 17, 2023 4.010 4.270 3.920 4.210 1,526,222 +0.25(+6.31%)
Nov 16, 2023 3.940 4.010 3.840 3.960 914,247 +0.02(+0.51%)
Nov 15, 2023 3.950 4.170 3.880 3.940 1,465,004 +0.01(+0.25%)
Nov 14, 2023 3.660 3.990 3.640 3.930 1,846,398 +0.48(+13.91%)
Nov 13, 2023 3.600 3.630 3.275 3.450 2,459,110 -0.15(-4.17%)
Nov 10, 2023 4.080 4.420 3.570 3.600 2,325,601 -0.31(-7.93%)
Nov 09, 2023 4.200 4.230 3.910 3.910 1,406,890 -0.29(-6.90%)
Nov 08, 2023 4.210 4.220 4.050 4.200 824,958 -0.03(-0.71%)
Nov 07, 2023 4.140 4.260 4.110 4.230 681,075 +0.07(+1.68%)
Nov 06, 2023 4.490 4.500 4.120 4.160 1,103,457 -0.36(-7.96%)
Nov 03, 2023 4.360 4.560 4.360 4.520 690,886 +0.20(+4.63%)
Nov 02, 2023 4.270 4.420 4.240 4.320 602,777 +0.09(+2.13%)
Nov 01, 2023 4.280 4.280 4.140 4.230 519,427 -0.02(-0.47%)
Oct 31, 2023 4.180 4.365 4.035 4.250 929,588 +0.10(+2.41%)
Oct 30, 2023 3.960 4.175 3.870 4.150 826,836 +0.30(+7.79%)
Oct 27, 2023 4.150 4.150 3.830 3.850 757,715 -0.22(-5.41%)
Oct 26, 2023 4.000 4.090 3.910 4.070 1,111,490 +0.08(+2.01%)
Oct 25, 2023 4.110 4.170 3.890 3.990 1,759,244 -0.06(-1.48%)
Oct 24, 2023 4.060 4.080 3.920 4.050 972,756 +0.11(+2.79%)
Oct 23, 2023 3.800 4.010 3.735 3.940 2,206,785 +0.13(+3.41%)
Oct 20, 2023 3.740 3.880 3.625 3.810 1,484,557 +0.08(+2.14%)
Oct 19, 2023 3.620 3.760 3.545 3.730 1,117,752 +0.09(+2.47%)
Oct 18, 2023 3.700 3.720 3.575 3.640 787,429 -0.12(-3.19%)
Oct 17, 2023 3.720 3.785 3.620 3.760 1,349,670 +0.00(+0.00%)
Oct 16, 2023 3.830 3.910 3.715 3.760 1,040,945 -0.01(-0.27%)
Oct 13, 2023 3.740 3.825 3.600 3.770 2,007,282 +0.00(+0.00%)
Oct 12, 2023 4.800 4.800 3.642 3.770 4,949,020 -0.58(-13.33%)
Oct 11, 2023 4.710 4.778 4.210 4.350 2,138,599 -0.34(-7.25%)
Oct 10, 2023 4.680 4.819 4.660 4.690 626,074 -0.01(-0.21%)
Oct 09, 2023 4.670 4.760 4.460 4.700 1,019,254 +0.00(+0.00%)
Oct 06, 2023 4.450 4.728 4.400 4.700 1,037,806 +0.22(+4.91%)
Oct 05, 2023 4.570 4.610 4.430 4.480 752,653 -0.15(-3.24%)
Oct 04, 2023 4.500 4.650 4.470 4.630 576,146 +0.12(+2.66%)
Oct 03, 2023 4.650 4.690 4.475 4.510 845,238 -0.19(-4.04%)
Oct 02, 2023 4.940 4.950 4.675 4.700 976,854 -0.16(-3.29%)
Sep 29, 2023 4.860 4.900 4.755 4.860 1,702,447 +0.07(+1.46%)
Sep 28, 2023 4.860 4.900 4.735 4.790 777,221 -0.02(-0.42%)
Sep 27, 2023 4.740 4.920 4.690 4.810 1,008,904 +0.14(+3.00%)
Sep 26, 2023 4.700 4.840 4.615 4.670 1,283,518 -0.12(-2.51%)
Sep 25, 2023 4.770 4.820 4.745 4.790 1,126,083 -0.01(-0.21%)
Sep 22, 2023 4.960 5.005 4.740 4.800 1,666,236 -0.14(-2.83%)
Sep 21, 2023 5.230 5.240 4.940 4.940 2,314,165 -0.32(-6.08%)
Sep 20, 2023 5.520 5.640 5.251 5.260 1,399,640 -0.25(-4.54%)
Sep 19, 2023 5.600 5.640 5.330 5.510 2,034,506 -0.11(-1.96%)
Sep 18, 2023 5.680 5.720 5.545 5.620 906,436 -0.10(-1.75%)
Sep 15, 2023 5.830 5.885 5.660 5.720 1,685,749 -0.06(-0.95%)
Sep 14, 2023 5.970 6.090 5.740 5.775 955,085 -0.17(-2.94%)
Sep 13, 2023 6.460 6.510 5.650 5.950 2,827,913 -0.53(-8.18%)
Sep 12, 2023 6.650 6.835 6.470 6.480 715,137 -0.32(-4.71%)
Sep 11, 2023 6.810 7.040 6.730 6.800 642,032 -0.01(-0.15%)
Sep 08, 2023 6.660 6.878 6.650 6.810 621,041 +0.15(+2.25%)
Sep 07, 2023 6.740 6.745 6.440 6.660 648,420 -0.14(-2.06%)
Sep 06, 2023 6.840 6.900 6.631 6.800 694,925 -0.07(-1.02%)
Sep 05, 2023 6.900 7.090 6.840 6.870 754,061 -0.07(-1.01%)
Sep 01, 2023 6.980 7.081 6.870 6.940 1,310,250 -0.05(-0.72%)
Aug 31, 2023 6.670 7.090 6.590 6.990 1,702,445 +0.41(+6.23%)
Aug 30, 2023 6.450 6.610 6.350 6.580 607,165 +0.08(+1.23%)
Aug 29, 2023 6.240 6.680 6.160 6.500 1,154,530 +0.26(+4.17%)
Aug 28, 2023 6.290 6.400 6.215 6.240 576,807 +0.00(+0.00%)
Aug 25, 2023 6.250 6.400 6.175 6.240 811,246 +0.01(+0.16%)
Aug 24, 2023 6.600 6.600 6.100 6.230 1,216,615 -0.28(-4.30%)
Aug 23, 2023 6.520 6.550 6.400 6.510 1,168,585 +0.03(+0.46%)
Aug 22, 2023 6.620 6.660 6.405 6.480 1,118,720 -0.04(-0.61%)
Aug 21, 2023 6.780 6.990 6.505 6.520 1,142,551 -0.20(-2.98%)
Aug 18, 2023 6.400 6.735 6.280 6.720 1,717,274 +0.21(+3.23%)
Aug 17, 2023 7.040 7.040 6.430 6.510 1,850,913 -0.47(-6.73%)
Aug 16, 2023 7.760 7.760 6.920 6.980 2,231,951 -0.79(-10.17%)
Aug 15, 2023 7.900 8.050 7.620 7.770 1,916,925 -0.17(-2.14%)
Aug 14, 2023 7.800 8.300 7.660 7.940 3,859,061 +0.29(+3.79%)
Aug 11, 2023 6.250 7.780 6.130 7.650 10,064,053 +1.82(+31.22%)
Aug 10, 2023 6.090 6.125 5.805 5.830 1,682,462 -0.22(-3.64%)
Aug 09, 2023 6.100 6.100 5.920 6.050 1,065,459 -0.06(-0.98%)
Aug 08, 2023 6.150 6.150 5.951 6.110 1,025,371 -0.11(-1.77%)
Aug 07, 2023 6.410 6.430 6.000 6.220 895,933 -0.09(-1.43%)
Aug 04, 2023 6.360 6.490 6.195 6.310 696,800 -0.04(-0.63%)
Aug 03, 2023 6.490 6.500 6.290 6.350 711,239 -0.22(-3.27%)
Aug 02, 2023 6.580 6.800 6.400 6.565 1,114,316 -0.19(-2.88%)
Aug 01, 2023 6.520 6.815 6.360 6.760 1,121,577 +0.18(+2.74%)
Jul 31, 2023 6.130 6.590 6.130 6.580 1,401,706 +0.45(+7.34%)
Jul 28, 2023 6.060 6.280 6.060 6.130 648,572 +0.14(+2.34%)
Jul 27, 2023 6.100 6.230 5.960 5.990 802,874 +0.01(+0.17%)
Jul 26, 2023 6.040 6.115 5.920 5.980 682,624 -0.06(-0.99%)
Jul 25, 2023 5.950 6.110 5.911 6.040 677,328 +0.12(+2.03%)
Jul 24, 2023 6.050 6.090 5.790 5.920 931,250 -0.15(-2.47%)
Jul 21, 2023 6.140 6.359 6.060 6.070 894,184 -0.02(-0.33%)
Jul 20, 2023 6.110 6.230 5.960 6.090 835,003 -0.08(-1.30%)
Jul 19, 2023 6.750 6.760 6.030 6.170 1,826,233 -0.53(-7.91%)
Jul 18, 2023 6.690 6.910 6.680 6.700 1,617,541 -0.03(-0.45%)
Jul 17, 2023 6.000 6.980 5.900 6.730 4,827,426 +0.74(+12.35%)
Jul 14, 2023 6.090 6.120 5.930 5.990 796,221 -0.06(-0.99%)
Jul 13, 2023 5.920 6.150 5.920 6.050 1,500,103 +0.14(+2.37%)
Jul 12, 2023 5.990 6.150 5.880 5.910 1,217,413 +0.00(+0.00%)
Jul 11, 2023 5.820 6.020 5.720 5.910 1,152,402 +0.09(+1.55%)
Jul 10, 2023 5.630 5.820 5.610 5.820 858,908 +0.16(+2.83%)
Jul 07, 2023 5.700 5.780 5.650 5.660 564,000 +0.00(+0.00%)
Jul 06, 2023 5.630 5.730 5.529 5.660 806,534 -0.06(-1.05%)
Jul 05, 2023 5.920 5.930 5.700 5.720 889,673 -0.26(-4.35%)
Jul 03, 2023 5.920 6.010 5.880 5.980 510,320 -0.02(-0.33%)
Jun 30, 2023 6.010 6.150 5.965 6.000 1,912,298 +0.08(+1.35%)
Jun 29, 2023 5.690 6.010 5.690 5.920 1,326,286 +0.25(+4.41%)
Jun 28, 2023 5.530 5.730 5.410 5.670 1,082,662 +0.09(+1.61%)
Jun 27, 2023 5.680 5.760 5.560 5.580 962,070 -0.08(-1.41%)
Jun 26, 2023 5.910 6.000 5.650 5.660 1,418,584 -0.28(-4.71%)
Jun 23, 2023 5.990 6.165 5.920 5.940 4,673,201 -0.17(-2.78%)
Jun 22, 2023 6.190 6.220 5.930 6.110 893,950 -0.12(-1.93%)
Jun 21, 2023 6.090 6.230 6.080 6.230 1,297,756 +0.10(+1.63%)
Jun 20, 2023 6.150 6.220 5.950 6.130 1,613,681 +0.00(+0.00%)
Jun 16, 2023 6.320 6.320 6.065 6.130 1,563,542 -0.10(-1.61%)
Jun 15, 2023 6.290 6.290 6.000 6.230 1,530,769 +2.24(+56.14%)
May 08, 2023 3.870 4.000 3.800 3.990 784,519 +0.15(+3.91%)
May 05, 2023 3.750 3.910 3.620 3.840 1,126,042 +0.27(+7.56%)
May 04, 2023 3.500 3.575 3.405 3.570 595,029 +0.06(+1.71%)
May 03, 2023 3.440 3.560 3.360 3.510 558,567 +0.05(+1.45%)
May 02, 2023 3.580 3.580 3.390 3.460 771,419 -0.09(-2.54%)
May 01, 2023 3.630 3.680 3.500 3.550 864,817 -0.05(-1.39%)
Apr 28, 2023 3.500 3.875 3.450 3.600 2,883,415 +0.23(+6.82%)
Apr 27, 2023 3.100 3.390 3.060 3.370 933,333 +0.27(+8.71%)
Apr 26, 2023 3.060 3.150 3.040 3.100 358,176 +0.07(+2.31%)
Apr 25, 2023 3.150 3.170 3.000 3.030 452,839 -0.15(-4.72%)
Apr 24, 2023 3.140 3.195 3.130 3.180 408,268 +0.03(+0.95%)
Apr 21, 2023 3.110 3.190 3.110 3.150 380,906 +0.03(+0.96%)
Apr 20, 2023 3.010 3.140 3.005 3.120 334,667 +0.06(+1.96%)
Apr 19, 2023 3.000 3.080 2.960 3.060 322,000 +0.03(+0.99%)
Apr 18, 2023 3.060 3.100 3.010 3.030 548,527 -0.02(-0.66%)
Apr 17, 2023 3.050 3.070 3.000 3.050 438,957 -0.01(-0.33%)
Apr 14, 2023 3.160 3.200 3.050 3.060 500,526 -0.14(-4.38%)
Apr 13, 2023 3.010 3.245 3.010 3.200 518,347 +0.10(+3.23%)
Apr 12, 2023 3.250 3.270 3.080 3.100 404,308 -0.10(-3.13%)
Apr 11, 2023 3.120 3.230 3.070 3.200 957,090 +0.08(+2.56%)
Apr 10, 2023 2.890 3.150 2.870 3.120 719,476 +0.23(+7.96%)
Apr 06, 2023 2.870 2.900 2.800 2.890 213,541 +0.02(+0.70%)
Apr 05, 2023 2.960 2.960 2.840 2.870 275,710 -0.08(-2.71%)
Apr 04, 2023 3.020 3.020 2.910 2.950 300,544 -0.07(-2.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.