Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.360 -1.480 (-38.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	6.150	6.450	5.870	6.000	602,566	-0.09(-1.48%)
Sep 29, 2021	6.500	6.630	6.030	6.090	394,106	-0.38(-5.87%)
Sep 28, 2021	6.960	6.970	6.360	6.470	313,402	-0.54(-7.70%)
Sep 27, 2021	6.590	7.090	6.560	7.010	422,324	+0.42(+6.37%)
Sep 24, 2021	6.930	6.980	6.510	6.590	352,319	-0.35(-5.04%)
Sep 23, 2021	7.060	7.110	6.730	6.940	277,518	+0.03(+0.43%)
Sep 22, 2021	7.500	7.650	6.880	6.910	675,653	-0.64(-8.48%)
Sep 21, 2021	7.610	7.790	7.430	7.550	211,294	-0.11(-1.44%)
Sep 20, 2021	7.020	7.720	6.820	7.660	624,712	+0.31(+4.22%)
Sep 17, 2021	6.660	7.420	6.390	7.350	3,086,642	+0.89(+13.78%)
Sep 16, 2021	6.300	6.760	6.255	6.460	321,687	+0.15(+2.38%)
Sep 15, 2021	6.250	6.360	6.110	6.310	246,269	+0.10(+1.61%)
Sep 14, 2021	6.210	6.310	6.058	6.210	175,847	-0.03(-0.48%)
Sep 13, 2021	6.310	6.440	6.010	6.240	353,358	-0.08(-1.27%)
Sep 10, 2021	6.710	6.750	6.320	6.320	299,504	-0.27(-4.10%)
Sep 09, 2021	6.160	6.920	6.100	6.590	987,079	+0.46(+7.50%)
Sep 08, 2021	6.690	6.700	5.970	6.130	1,221,527	-0.36(-5.55%)
Sep 07, 2021	7.000	7.080	6.490	6.490	5,298,390	-1.16(-15.16%)
Sep 03, 2021	7.460	7.788	7.110	7.650	610,470	+0.13(+1.73%)
Sep 02, 2021	7.500	7.630	7.310	7.520	267,866	-0.01(-0.13%)
Sep 01, 2021	7.780	8.000	7.350	7.530	247,066	-0.25(-3.21%)
Aug 31, 2021	7.990	8.055	7.600	7.780	571,259	-0.29(-3.59%)
Aug 30, 2021	8.000	8.250	7.665	8.070	308,788	+0.21(+2.67%)
Aug 27, 2021	7.500	7.960	7.420	7.860	336,674	+0.37(+4.94%)
Aug 26, 2021	7.850	7.860	7.395	7.490	275,360	-0.07(-0.93%)
Aug 25, 2021	8.050	8.250	7.550	7.560	301,234	-0.39(-4.91%)
Aug 24, 2021	8.810	9.400	7.860	7.950	724,108	-0.13(-1.61%)
Aug 23, 2021	8.930	9.290	8.000	8.080	314,830	-0.92(-10.22%)
Aug 20, 2021	9.250	9.362	8.910	9.000	203,806	-0.19(-2.07%)
Aug 19, 2021	8.950	9.418	8.910	9.190	123,840	+0.04(+0.44%)
Aug 18, 2021	8.360	9.349	8.300	9.150	282,360	+0.85(+10.24%)
Aug 17, 2021	8.700	8.700	8.080	8.300	227,496	-0.60(-6.74%)
Aug 16, 2021	9.500	9.780	8.820	8.900	159,750	-0.65(-6.81%)
Aug 13, 2021	9.910	10.12	9.440	9.550	157,620	-0.42(-4.21%)
Aug 12, 2021	9.680	10.30	9.540	9.970	194,113	+0.36(+3.75%)
Aug 11, 2021	9.450	10.31	9.450	9.610	340,472	+0.10(+1.05%)
Aug 10, 2021	8.630	9.890	8.330	9.510	387,800	+1.15(+13.76%)
Aug 09, 2021	8.100	8.490	7.760	8.360	266,627	+0.43(+5.42%)
Aug 06, 2021	7.600	8.090	7.500	7.930	179,330	+0.43(+5.73%)
Aug 05, 2021	7.260	7.760	7.232	7.500	153,797	+0.24(+3.31%)
Aug 04, 2021	7.580	7.610	7.220	7.260	117,431	-0.29(-3.84%)
Aug 03, 2021	7.830	7.960	7.500	7.550	139,902	-0.37(-4.67%)
Aug 02, 2021	8.300	8.480	7.835	7.920	318,012	-0.21(-2.58%)
Jul 30, 2021	8.250	8.500	8.110	8.130	177,116	-0.18(-2.17%)
Jul 29, 2021	8.510	8.833	8.250	8.310	370,692	+0.10(+1.22%)
Jul 28, 2021	9.630	9.630	8.190	8.210	494,709	-0.91(-9.98%)
Jul 27, 2021	10.00	10.25	9.100	9.120	301,839	-0.90(-8.98%)
Jul 26, 2021	11.14	11.20	10.02	10.02	488,234	-0.68(-6.36%)
Jul 23, 2021	8.910	12.41	8.089	10.70	1,775,555	+1.89(+21.45%)
Jul 22, 2021	9.590	9.990	8.650	8.810	227,435	-0.82(-8.52%)
Jul 21, 2021	10.49	10.70	9.400	9.630	303,021	-0.67(-6.50%)
Jul 20, 2021	11.00	11.02	10.21	10.30	330,102	-0.10(-0.96%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Evolv Technologies Hldgs Inc (NQ: EVLV )

Historical Prices