Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

Evolv Technologies Hldgs Inc (NQ: EVLV )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 4.050 4.115 3.770 3.960 2,232,520 -0.09(-2.22%)
Nov 29, 2024 3.920 4.140 3.900 4.050 1,912,521 +0.13(+3.45%)
Nov 27, 2024 3.500 3.970 3.490 3.915 3,160,086 +0.48(+13.81%)
Nov 26, 2024 3.340 3.500 2.825 3.440 5,127,709 +0.08(+2.38%)
Nov 25, 2024 3.130 3.390 3.110 3.360 2,121,031 +0.27(+8.74%)
Nov 22, 2024 3.000 3.180 2.970 3.090 1,635,001 +0.10(+3.34%)
Nov 21, 2024 2.700 3.040 2.700 2.990 3,649,494 +0.37(+14.12%)
Nov 20, 2024 2.700 2.700 2.530 2.620 1,691,584 -0.11(-4.03%)
Nov 19, 2024 2.640 2.745 2.560 2.730 1,801,762 +0.05(+1.87%)
Nov 18, 2024 2.600 2.755 2.540 2.680 2,791,846 +0.10(+3.88%)
Nov 15, 2024 2.500 2.590 2.490 2.580 2,348,724 +0.07(+2.79%)
Nov 14, 2024 2.480 2.560 2.480 2.510 1,743,468 +0.00(+0.00%)
Nov 13, 2024 2.500 2.640 2.450 2.510 2,925,246 +0.02(+0.80%)
Nov 12, 2024 2.530 2.560 2.350 2.490 4,424,460 -0.13(-4.96%)
Nov 11, 2024 2.550 2.630 2.450 2.620 2,187,104 +0.08(+3.15%)
Nov 08, 2024 2.600 2.670 2.485 2.540 1,662,597 -0.03(-1.17%)
Nov 07, 2024 2.520 2.590 2.425 2.570 2,598,807 +0.05(+1.98%)
Nov 06, 2024 2.250 2.530 2.130 2.520 2,797,392 +0.27(+12.00%)
Nov 05, 2024 2.220 2.280 2.170 2.250 1,696,683 +0.00(+0.00%)
Nov 04, 2024 2.330 2.335 2.125 2.250 3,216,196 -0.12(-5.06%)
Nov 01, 2024 2.260 2.390 2.180 2.370 3,448,398 +0.22(+10.23%)
Oct 31, 2024 2.160 2.320 2.040 2.150 6,489,189 -0.19(-8.12%)
Oct 30, 2024 2.350 2.390 2.170 2.340 5,346,826 -0.02(-0.85%)
Oct 29, 2024 2.520 2.530 2.360 2.360 6,064,013 -0.16(-6.35%)
Oct 28, 2024 2.570 2.959 2.490 2.520 7,180,559 +0.05(+2.02%)
Oct 25, 2024 2.700 2.710 2.180 2.470 22,481,504 -1.63(-39.76%)
Oct 24, 2024 4.210 4.289 4.070 4.100 584,415 -0.15(-3.53%)
Oct 23, 2024 4.480 4.480 4.060 4.250 1,222,834 -0.21(-4.71%)
Oct 22, 2024 4.250 4.530 4.230 4.460 972,618 +0.16(+3.72%)
Oct 21, 2024 4.280 4.360 4.173 4.300 658,240 +0.00(+0.00%)
Oct 18, 2024 4.290 4.400 4.280 4.300 911,892 +0.04(+0.94%)
Oct 17, 2024 4.200 4.270 4.100 4.260 547,598 +0.06(+1.43%)
Oct 16, 2024 4.040 4.310 4.000 4.200 1,243,849 +0.20(+5.00%)
Oct 15, 2024 4.000 4.025 3.880 4.000 565,914 -0.01(-0.25%)
Oct 14, 2024 4.020 4.050 3.945 4.010 589,542 +0.00(+0.00%)
Oct 11, 2024 3.780 4.030 3.780 4.010 610,284 +0.20(+5.25%)
Oct 10, 2024 3.890 3.970 3.790 3.810 685,813 -0.16(-4.03%)
Oct 09, 2024 3.990 4.090 3.930 3.970 620,039 -0.04(-1.00%)
Oct 08, 2024 3.700 4.060 3.650 4.010 1,421,922 +0.32(+8.67%)
Oct 07, 2024 3.770 3.955 3.640 3.690 1,356,051 -0.10(-2.64%)
Oct 04, 2024 3.900 4.035 3.450 3.790 4,283,124 -0.03(-0.79%)
Oct 03, 2024 3.870 3.930 3.805 3.820 851,448 -0.08(-2.05%)
Oct 02, 2024 3.800 3.950 3.750 3.900 717,492 +0.08(+2.09%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.