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 )

3.010 -0.150 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 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%)
Feb 03, 2025 3.870 3.995 3.750 3.970 1,817,036 -0.04(-1.00%)
Jan 31, 2025 4.020 4.230 3.960 4.010 2,029,281 +0.01(+0.25%)
Jan 30, 2025 3.950 4.070 3.885 4.000 1,127,585 +0.11(+2.83%)
Jan 29, 2025 3.970 4.000 3.780 3.890 1,193,039 -0.07(-1.77%)
Jan 28, 2025 3.990 4.100 3.855 3.960 1,221,911 -0.05(-1.25%)
Jan 27, 2025 4.080 4.255 3.920 4.010 2,265,741 -0.15(-3.61%)
Jan 24, 2025 4.000 4.300 3.910 4.160 3,227,946 +0.21(+5.32%)
Jan 23, 2025 3.780 3.970 3.580 3.950 5,966,784 +0.73(+22.67%)
Jan 22, 2025 3.240 3.320 3.200 3.220 886,037 -0.03(-0.92%)
Jan 21, 2025 3.260 3.330 3.213 3.250 948,720 +0.06(+1.88%)
Jan 17, 2025 3.130 3.210 3.080 3.190 1,424,153 +0.12(+3.91%)
Jan 16, 2025 3.120 3.180 3.070 3.070 1,023,522 -0.04(-1.29%)
Jan 15, 2025 3.250 3.350 3.090 3.110 1,058,349 -0.03(-0.96%)
Jan 14, 2025 3.120 3.240 3.120 3.140 1,390,192 +0.05(+1.62%)
Jan 13, 2025 3.030 3.155 2.980 3.090 2,214,433 +0.00(+0.00%)
Jan 10, 2025 3.200 3.220 3.075 3.090 1,879,156 -0.16(-4.92%)
Jan 08, 2025 3.420 3.470 3.205 3.250 1,996,329 -0.26(-7.41%)
Jan 07, 2025 3.710 3.720 3.470 3.510 1,919,800 -0.15(-4.10%)
Jan 06, 2025 3.902 4.010 3.660 3.660 2,089,514 -0.31(-7.81%)
Jan 03, 2025 4.000 4.065 3.900 3.970 886,779 +0.00(+0.00%)
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.