Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Evolv Technologies Holdings, Inc. (EVLV)

Compare
2.8500
-0.1200
(-4.04%)
At close: April 4 at 4:00:03 PM EDT
2.7100
-0.14
(-4.91%)
After hours: April 4 at 7:24:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.83002.87502.67002.85002.85001,440,900
Apr 3, 20252.92003.03002.86002.97002.97001,397,000
Apr 2, 20252.98003.13002.90003.11003.11001,608,200
Apr 1, 20253.10003.12002.94503.03003.03001,382,900
Mar 31, 20252.98003.12002.86003.12003.12001,724,100
Mar 28, 20253.18003.20003.00003.02003.02001,084,100
Mar 27, 20253.09003.28002.96003.18003.18001,415,600
Mar 26, 20253.07003.12003.01003.10003.1000685,900
Mar 25, 20253.15003.18002.98503.09003.0900692,900
Mar 24, 20253.12003.17503.06003.15003.15001,060,800
Mar 21, 20253.03003.09003.00003.07003.0700860,500
Mar 20, 20253.04003.17503.04003.11003.1100465,600
Mar 19, 20253.01003.14003.00003.09003.0900613,600
Mar 18, 20253.14003.15002.99003.00003.00001,011,100
Mar 17, 20253.11003.23003.11003.18003.1800587,800
Mar 14, 20253.10003.16003.03503.16003.1600769,000
Mar 13, 20253.16003.20003.00003.01003.0100736,500
Mar 12, 20253.10003.20503.06003.16003.1600848,500
Mar 11, 20253.04003.10002.95003.04003.04001,448,200
Mar 10, 20253.07003.14002.92003.01003.01001,417,300
Mar 7, 20253.24003.25003.05003.17003.17001,329,700
Mar 6, 20253.30003.36503.19003.26003.26001,273,000
Mar 5, 20253.30003.38003.26003.36003.3600816,200
Mar 4, 20253.25003.40003.20003.31503.31501,942,800
Mar 3, 20253.46003.54003.11503.30003.30003,510,300
Feb 28, 20253.38003.56003.35003.54003.5400914,500
Feb 27, 20253.51003.60003.40003.41003.4100820,300
Feb 26, 20253.45003.57003.45003.48003.4800647,400
Feb 25, 20253.53003.60003.37503.46003.46001,253,200
Feb 24, 20253.60003.62003.38003.52003.52001,179,600
Feb 21, 20253.93003.93003.58003.59003.59001,033,600
Feb 20, 20253.88003.94003.78503.83003.8300698,200
Feb 19, 20253.98004.03003.88503.92003.9200762,100
Feb 18, 20254.01004.15003.90003.98003.98001,399,400
Feb 14, 20254.12004.20003.93504.02004.02001,101,100
Feb 13, 20253.95004.03803.87504.02004.0200962,800
Feb 12, 20253.85003.94503.80003.92003.9200713,700
Feb 11, 20253.94004.03003.82003.92003.9200669,500
Feb 10, 20254.05004.10003.91003.99003.99001,106,500
Feb 7, 20254.17004.23003.97004.04004.0400851,200
Feb 6, 20254.25004.27104.10004.16004.1600691,300
Feb 5, 20254.25004.28004.14004.24004.2400810,200
Feb 4, 20254.00004.28503.97004.23004.23001,261,900
Feb 3, 20253.87003.99503.75003.97003.97001,819,200
Jan 31, 20254.02004.23003.96004.01004.01002,029,300
Jan 30, 20253.95004.07003.88504.00004.00001,127,600
Jan 29, 20253.97004.00003.78003.89003.89001,193,000
Jan 28, 20253.99004.10003.85503.96003.96001,222,600
Jan 27, 20254.08004.25503.92004.01004.01002,266,400
Jan 24, 20254.00004.30003.91004.16004.16003,227,900
Jan 23, 20253.78003.97003.58003.95003.95005,968,900
Jan 22, 20253.24003.32003.20003.22003.2200886,000
Jan 21, 20253.26003.33003.21403.25003.2500948,700
Jan 17, 20253.13003.21003.08003.19003.19001,424,200
Jan 16, 20253.12003.18003.07003.07003.07001,024,000
Jan 15, 20253.25003.35003.09003.11003.11001,058,300
Jan 14, 20253.12003.24003.12003.14003.14001,391,100
Jan 13, 20253.03003.15502.98003.09003.09002,214,400
Jan 10, 20253.20003.22003.07503.09003.09001,879,200
Jan 8, 20253.42003.47003.20503.25003.25001,996,000
Jan 7, 20253.71003.72003.47003.51003.51001,922,300
Jan 6, 20253.90204.01003.66003.66003.66002,095,600
Jan 3, 20254.00004.06503.90003.97003.9700886,100
Jan 2, 20254.03004.21003.82003.97003.97001,745,600
Dec 31, 20244.00004.09003.90003.95003.95001,230,500
Dec 30, 20243.93004.02003.80003.96003.96001,277,300
Dec 27, 20244.00004.09003.81003.97003.9700972,400
Dec 26, 20243.87004.05503.80204.02004.02001,353,900
Dec 24, 20243.75003.93503.72003.91003.9100562,400
Dec 23, 20243.90003.90003.70003.75003.75001,181,400
Dec 20, 20243.48003.86003.44003.79003.79002,113,000
Dec 19, 20243.65003.73003.48003.48003.48001,330,700
Dec 18, 20243.90004.09003.50003.57003.57002,519,300
Dec 17, 20243.90003.95003.72503.77003.7700893,300
Dec 16, 20243.75003.92003.63003.89003.89001,690,000
Dec 13, 20243.87004.05003.73103.75003.75001,124,000
Dec 12, 20244.01004.07003.83003.85003.85001,218,400
Dec 11, 20244.44004.46004.02004.02004.02001,404,500
Dec 10, 20244.31004.45004.28004.43004.43001,768,000
Dec 9, 20244.25004.55504.11004.37004.37002,062,000
Dec 6, 20244.58004.65004.26504.29004.29002,044,000
Dec 5, 20244.25004.57004.23004.48004.48001,975,200
Dec 4, 20244.26004.46504.18004.39004.39002,313,100
Dec 3, 20243.94004.34003.90004.28004.28002,713,000
Dec 2, 20244.05004.11503.77003.96003.96002,232,500
Nov 29, 20243.92004.14003.90004.05004.05001,912,500
Nov 27, 20243.50003.97003.49003.91503.91503,160,100
Nov 26, 20243.34003.50002.82503.44003.44005,130,500
Nov 25, 20243.13003.39003.11003.36003.36002,127,200
Nov 22, 20243.00003.18002.97003.09003.09001,635,000
Nov 21, 20242.70003.04002.70002.99002.99003,665,000
Nov 20, 20242.70002.70002.53002.62002.62001,692,900
Nov 19, 20242.64002.74502.56002.73002.73001,801,800
Nov 18, 20242.60002.75502.54002.68002.68002,797,000
Nov 15, 20242.50002.59002.49002.58002.58002,348,200
Nov 14, 20242.48002.56002.48002.51002.51001,743,400
Nov 13, 20242.50002.64002.45002.51002.51002,928,100
Nov 12, 20242.53002.56002.35002.49002.49004,424,500
Nov 11, 20242.55002.63002.45002.62002.62002,187,100
Nov 8, 20242.60002.67002.48502.54002.54001,662,600
Nov 7, 20242.52002.59002.42502.57002.57002,604,600
Nov 6, 20242.25002.53002.13002.52002.52002,804,600
Nov 5, 20242.22002.28002.17002.25002.25001,696,700
Nov 4, 20242.33002.33502.12502.25002.25003,216,200
Nov 1, 20242.26002.39002.18002.37002.37003,448,400
Oct 31, 20242.16002.32002.04002.15002.15006,502,200
Oct 30, 20242.35002.39002.17002.34002.34005,347,100
Oct 29, 20242.52002.53002.36002.36002.36006,071,900
Oct 28, 20242.57002.95902.49002.52002.52007,180,700
Oct 25, 20242.70002.71002.18002.47002.470022,481,500
Oct 24, 20244.21004.28904.07004.10004.1000584,400
Oct 23, 20244.48004.48004.06004.25004.25001,222,800
Oct 22, 20244.25004.53004.23004.46004.4600972,600
Oct 21, 20244.28004.36004.17304.30004.3000658,200
Oct 18, 20244.29004.40004.28004.30004.3000911,900
Oct 17, 20244.20004.27004.10004.26004.2600549,000
Oct 16, 20244.04004.31004.00004.20004.20001,244,100
Oct 15, 20244.00004.02503.88004.00004.0000566,900
Oct 14, 20244.02004.05003.94504.01004.0100589,500
Oct 11, 20243.78004.03003.78004.01004.0100610,200
Oct 10, 20243.89003.97003.79003.81003.8100686,800
Oct 9, 20243.99004.09003.93003.97003.9700620,000
Oct 8, 20243.70004.06003.65004.01004.01001,421,900
Oct 7, 20243.77003.95503.64003.69003.69001,355,900
Oct 4, 20243.90004.03503.45003.79003.79004,280,800
Oct 3, 20243.87003.93003.80503.82003.8200851,500
Oct 2, 20243.80003.95003.75003.90003.9000719,200
Oct 1, 20243.99004.02003.81503.82003.82001,059,000
Sep 30, 20244.13004.16003.97004.05004.0500965,800
Sep 27, 20244.20004.27004.12504.18004.1800605,800
Sep 26, 20244.19004.30504.03104.13004.13001,100,500
Sep 25, 20244.21004.28004.15004.16004.1600852,800
Sep 24, 20244.45004.45004.18504.20004.2000977,800
Sep 23, 20244.55004.55004.36004.42004.42001,166,400
Sep 20, 20244.35004.52504.22004.47004.47003,848,600
Sep 19, 20244.30004.46504.22004.29004.29002,100,400
Sep 18, 20244.21004.42504.11004.13004.13001,272,700
Sep 17, 20244.25004.30004.11504.14004.14001,114,600
Sep 16, 20244.00004.21603.82504.19004.19002,080,500
Sep 13, 20243.99004.04003.91003.99003.99001,333,100
Sep 12, 20243.90004.09003.86003.94003.94001,029,300
Sep 11, 20243.86003.96003.69003.91003.9100917,900
Sep 10, 20243.73003.90803.62003.87003.87001,360,000
Sep 9, 20243.66003.94903.65003.73003.73001,715,400
Sep 6, 20243.84003.89003.56503.61003.6100925,000
Sep 5, 20243.88003.93003.67303.74003.74001,457,100
Sep 4, 20243.61003.95003.58003.86003.86002,108,300
Sep 3, 20243.85003.93303.56503.60003.60001,231,500
Aug 30, 20244.04004.06003.80003.94003.94001,173,000
Aug 29, 20244.12004.25004.00004.02004.02001,306,400
Aug 28, 20244.06004.21504.02004.07004.07001,115,400
Aug 27, 20244.14004.21003.98004.06004.06001,214,000
Aug 26, 20244.26004.30004.02504.14004.14002,071,300
Aug 23, 20243.70004.09003.62004.07004.07003,045,900
Aug 22, 20243.43003.81003.34503.61003.61002,807,200
Aug 21, 20243.42003.45003.33503.44003.4400845,700
Aug 20, 20243.50003.55003.37503.40003.40001,040,000
Aug 19, 20243.64003.73003.48503.53003.53001,517,800
Aug 16, 20243.56003.69003.43003.57003.57001,712,400
Aug 15, 20243.25003.70503.20003.60003.60003,137,000
Aug 14, 20243.05003.11502.95503.05003.0500978,800
Aug 13, 20242.88003.05002.85003.05003.05002,622,100
Aug 12, 20242.90003.03002.80002.86002.86001,661,100
Aug 9, 20243.14003.29002.84002.88002.88002,506,000
Aug 8, 20243.03003.14502.98003.03003.03001,722,300
Aug 7, 20243.18003.19002.91002.93002.93001,267,100
Aug 6, 20243.17003.20003.06003.12003.1200962,700
Aug 5, 20242.96003.19002.90003.11003.11001,532,800
Aug 2, 20243.05003.24003.01003.18003.18001,342,600
Aug 1, 20243.43003.52003.22003.29003.29001,401,200
Jul 31, 20243.45003.62003.36003.47003.47001,142,000
Jul 30, 20243.49003.57003.30103.38003.3800873,700
Jul 29, 20243.60003.61003.43503.48503.48501,455,600
Jul 26, 20243.54003.67003.44503.57003.57001,206,800
Jul 25, 20243.31003.51003.23003.44003.44001,347,000
Jul 24, 20243.54003.58003.27503.30003.30001,464,000
Jul 23, 20243.39003.58003.37003.54003.54001,233,000
Jul 22, 20243.18003.53003.14503.46003.46001,487,200
Jul 19, 20243.20003.21003.06303.16003.1600964,800
Jul 18, 20243.46003.61003.16003.17003.17003,176,800
Jul 17, 20243.22003.54003.07003.47003.47004,763,000
Jul 16, 20243.16003.31003.10003.27003.27001,471,100
Jul 15, 20243.16003.20002.96003.14003.14002,372,600
Jul 12, 20242.78002.92502.78002.86002.86001,028,000
Jul 11, 20242.59002.80002.54002.77002.77001,750,000
Jul 10, 20242.53002.55002.43002.49002.4900677,800
Jul 9, 20242.56002.58502.47002.53002.5300833,400
Jul 8, 20242.44002.60002.44002.58002.5800939,900
Jul 5, 20242.43002.44002.36002.41002.4100723,200
Jul 3, 20242.42002.48502.41002.44002.4400443,800
Jul 2, 20242.40002.44002.33002.41002.4100864,800
Jul 1, 20242.54002.56002.41002.42002.42001,128,600
Jun 28, 20242.60002.63002.45502.55002.55006,166,100
Jun 27, 20242.50002.68002.47502.53002.53001,232,200
Jun 26, 20242.36002.57002.36002.48002.48001,158,600
Jun 25, 20242.40002.46502.36002.38002.3800790,700
Jun 24, 20242.26002.50002.23502.45002.45001,502,400
Jun 21, 20242.18002.29002.15002.24002.24001,692,200
Jun 20, 20242.28002.28502.14002.16002.16001,421,300
Jun 18, 20242.27002.31002.21002.26002.2600991,400
Jun 17, 20242.31002.33002.25002.27002.2700617,600
Jun 14, 20242.35002.39002.30002.34002.3400708,800
Jun 13, 20242.40002.42002.34002.40002.40001,746,300
Jun 12, 20242.50002.56002.40002.40002.4000863,300
Jun 11, 20242.47002.47002.38002.38002.38001,010,500
Jun 10, 20242.46002.52502.41002.50002.50001,092,800
Jun 7, 20242.54002.58002.46002.46002.46001,138,800
Jun 6, 20242.62002.64002.51002.57002.5700745,800
Jun 5, 20242.63002.67002.57002.62002.6200988,700
Jun 4, 20242.63002.65002.50002.60002.60001,536,300
Jun 3, 20242.83002.90002.63502.67002.67001,498,600
May 31, 20242.89002.89002.73002.86002.86001,273,000
May 30, 20242.74002.79002.71002.76002.7600779,700
May 29, 20242.83002.83002.67502.70002.70001,150,300
May 28, 20242.85002.98502.81202.87002.87001,032,900
May 24, 20242.73002.83002.68002.83002.8300618,200
May 23, 20242.77002.80502.64002.68002.68001,081,800
May 22, 20242.92002.99002.75002.76002.76001,274,700
May 21, 20242.73003.15002.69502.94002.94003,247,100
May 20, 20242.72002.84002.68002.76002.76001,031,300
May 17, 20242.76002.77002.68002.69002.6900874,400
May 16, 20242.80002.83002.71002.74002.74001,258,100
May 15, 20242.89002.93002.70502.80002.80001,860,200
May 14, 20242.50002.86002.45102.82002.82004,217,800
May 13, 20242.53002.56002.26002.41002.41004,052,200
May 10, 20242.63002.76002.01002.36002.360014,736,200
May 9, 20243.86003.90003.73003.84003.84001,357,900
May 8, 20243.88003.91003.81003.86003.8600824,600
May 7, 20243.95003.99003.85003.88003.8800539,000
May 6, 20243.88004.08503.88003.96003.9600896,400
May 3, 20244.02004.13003.85003.88003.88001,007,300
May 2, 20243.92003.94003.80003.91003.91001,139,100
May 1, 20243.90004.02503.75003.86003.86001,681,900
Apr 30, 20244.01004.04003.90003.91003.9100683,100
Apr 29, 20244.13004.14504.03004.06004.0600583,700
Apr 26, 20243.98004.16003.96004.12504.1250780,600
Apr 25, 20243.93003.99003.87003.94003.9400952,100
Apr 24, 20244.15004.24004.06004.09004.0900976,700
Apr 23, 20243.87004.19003.81004.19004.19001,303,500
Apr 22, 20243.82503.92503.76003.88003.8800704,100
Apr 19, 20243.92003.95003.79003.83003.8300917,200
Apr 18, 20243.81004.14503.78003.94003.94001,360,600
Apr 17, 20243.99003.99403.85003.85003.8500673,200
Apr 16, 20243.92003.99703.84003.94003.9400847,700
Apr 15, 20244.06004.17003.88003.98003.9800984,200
Apr 12, 20244.38004.38004.03004.05004.05001,019,100
Apr 11, 20244.33004.35004.20004.32004.3200846,400
Apr 10, 20244.56004.56504.22004.31004.31001,661,500
Apr 9, 20244.72004.80004.57004.63004.6300922,500
Apr 8, 20244.67004.83004.61004.71004.71001,117,700
Apr 5, 20244.79004.85004.60004.63004.63001,589,500

Related Tickers

GFAI Guardforce AI Co., Limited
0.9036
-1.80%
 
NL NL Industries, Inc.
7.26
-1.76%
 
KSCP Knightscope, Inc.
2.6700
+0.38%
 
GSI.V Gatekeeper Systems Inc.
0.4500
-4.26%
 
BKYI BIO-key International, Inc.
0.7289
+1.24%
 
GKPRF Gatekeeper Systems Inc.
0.3160
+1.94%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
SCAN.V Liberty Defense Holdings, Ltd.
0.7100
-5.33%
 
SPCB SuperCom Ltd.
5.67
-9.42%
 
GEO The GEO Group, Inc.
27.01
-6.99%