Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Holdings, Inc. - Class A Common Stock (NQ:EVLV)

3.030 -0.090 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 31, 2025 2.980 3.120 2.860 3.120 1,723,469 +0.10(+3.31%)
Mar 28, 2025 3.180 3.200 3.000 3.020 1,084,078 -0.16(-5.03%)
Mar 27, 2025 3.090 3.280 2.960 3.180 1,415,653 +0.08(+2.58%)
Mar 26, 2025 3.070 3.120 3.010 3.100 685,975 +0.01(+0.32%)
Mar 25, 2025 3.150 3.180 2.985 3.090 693,143 -0.06(-1.90%)
Mar 24, 2025 3.120 3.175 3.060 3.150 956,326 +0.08(+2.61%)
Mar 21, 2025 3.030 3.090 3.000 3.070 860,494 -0.04(-1.29%)
Mar 20, 2025 3.040 3.175 3.040 3.110 465,643 +0.02(+0.65%)
Mar 19, 2025 3.010 3.140 3.000 3.090 613,581 +0.09(+3.00%)
Mar 18, 2025 3.140 3.150 2.990 3.000 1,011,078 -0.18(-5.66%)
Mar 17, 2025 3.110 3.230 3.110 3.180 587,900 +0.02(+0.63%)
Mar 14, 2025 3.100 3.160 3.035 3.160 768,973 +0.15(+4.98%)
Mar 13, 2025 3.160 3.200 3.000 3.010 735,520 -0.15(-4.75%)
Mar 12, 2025 3.100 3.205 3.060 3.160 848,544 +0.12(+3.95%)
Mar 11, 2025 3.040 3.100 2.950 3.040 1,447,133 +0.03(+1.00%)
Mar 10, 2025 3.070 3.140 2.920 3.010 1,416,733 -0.16(-5.05%)
Mar 07, 2025 3.240 3.250 3.050 3.170 1,329,733 -0.09(-2.76%)
Mar 06, 2025 3.300 3.365 3.190 3.260 1,272,976 -0.10(-2.98%)
Mar 05, 2025 3.300 3.380 3.260 3.360 816,220 +0.04(+1.36%)
Mar 04, 2025 3.250 3.400 3.200 3.315 1,942,181 +0.02(+0.45%)
Mar 03, 2025 3.460 3.540 3.115 3.300 3,509,599 -0.24(-6.78%)
Feb 28, 2025 3.380 3.560 3.350 3.540 914,654 +0.13(+3.81%)
Feb 27, 2025 3.510 3.600 3.400 3.410 820,284 -0.07(-2.01%)
Feb 26, 2025 3.450 3.570 3.450 3.480 647,819 +0.02(+0.58%)
Feb 25, 2025 3.530 3.600 3.375 3.460 1,253,206 -0.06(-1.70%)
Feb 24, 2025 3.600 3.620 3.380 3.520 1,179,629 -0.07(-1.95%)
Feb 21, 2025 3.930 3.930 3.580 3.590 1,033,808 -0.24(-6.27%)
Feb 20, 2025 3.880 3.940 3.785 3.830 697,747 -0.09(-2.30%)
Feb 19, 2025 3.980 4.030 3.885 3.920 762,105 -0.06(-1.51%)
Feb 18, 2025 4.010 4.150 3.900 3.980 1,399,413 -0.04(-1.00%)
Feb 14, 2025 4.120 4.200 3.935 4.020 1,101,125 +0.00(+0.00%)
Feb 13, 2025 3.950 4.038 3.875 4.020 962,837 +0.10(+2.55%)
Feb 12, 2025 3.850 3.945 3.800 3.920 712,387 +0.00(+0.00%)
Feb 11, 2025 3.940 4.030 3.820 3.920 669,509 -0.07(-1.75%)
Feb 10, 2025 4.050 4.100 3.910 3.990 1,106,452 -0.05(-1.24%)
Feb 07, 2025 4.170 4.230 3.970 4.040 851,284 -0.12(-2.88%)
Feb 06, 2025 4.250 4.271 4.100 4.160 691,329 -0.08(-1.89%)
Feb 05, 2025 4.250 4.280 4.140 4.240 810,239 +0.01(+0.24%)
Feb 04, 2025 4.000 4.285 3.970 4.230 1,262,034 +0.26(+6.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.