Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.350 2.390 2.300 2.340 708,862 -0.06(-2.50%)
Jun 13, 2024 2.400 2.420 2.340 2.400 1,746,331 +0.00(+0.00%)
Jun 12, 2024 2.500 2.560 2.400 2.400 863,346 +0.02(+0.84%)
Jun 11, 2024 2.470 2.470 2.380 2.380 1,010,521 -0.12(-4.80%)
Jun 10, 2024 2.460 2.525 2.410 2.500 1,092,798 +0.04(+1.63%)
Jun 07, 2024 2.540 2.580 2.460 2.460 1,138,939 -0.11(-4.28%)
Jun 06, 2024 2.620 2.640 2.510 2.570 743,424 -0.05(-1.91%)
Jun 05, 2024 2.630 2.670 2.570 2.620 988,707 +0.02(+0.77%)
Jun 04, 2024 2.630 2.650 2.500 2.600 1,536,313 -0.07(-2.62%)
Jun 03, 2024 2.830 2.900 2.635 2.670 1,498,395 -0.19(-6.64%)
May 31, 2024 2.890 2.890 2.730 2.860 1,272,992 +0.10(+3.62%)
May 30, 2024 2.740 2.790 2.710 2.760 771,726 +0.06(+2.22%)
May 29, 2024 2.830 2.830 2.675 2.700 1,150,252 -0.17(-5.92%)
May 28, 2024 2.850 2.985 2.812 2.870 1,033,027 +0.04(+1.41%)
May 24, 2024 2.730 2.830 2.680 2.830 618,389 +0.15(+5.60%)
May 23, 2024 2.770 2.805 2.640 2.680 1,081,832 -0.08(-2.90%)
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 4.630 921,854 -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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.