Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Dec 30, 2022 2.550 2.630 2.460 2.590 389,873 +0.06(+2.37%)
Dec 29, 2022 2.280 2.615 2.260 2.530 629,682 +0.28(+12.44%)
Dec 28, 2022 2.150 2.360 2.150 2.250 515,004 +0.07(+3.21%)
Dec 27, 2022 2.180 2.275 2.090 2.180 791,344 -0.02(-0.91%)
Dec 23, 2022 2.230 2.310 2.125 2.200 562,203 -0.03(-1.35%)
Dec 22, 2022 2.710 2.710 1.980 2.230 3,724,627 -0.51(-18.61%)
Dec 21, 2022 2.680 2.745 2.610 2.740 497,538 +0.11(+4.18%)
Dec 20, 2022 2.660 2.760 2.620 2.630 370,802 -0.05(-1.87%)
Dec 19, 2022 2.870 2.880 2.660 2.680 455,378 -0.19(-6.62%)
Dec 16, 2022 3.010 3.030 2.820 2.870 1,115,238 -0.19(-6.21%)
Dec 15, 2022 3.010 3.100 2.920 3.060 491,701 -0.03(-0.97%)
Dec 14, 2022 3.460 3.520 3.080 3.090 637,243 -0.40(-11.46%)
Dec 13, 2022 3.800 3.810 3.470 3.490 549,207 -0.21(-5.68%)
Dec 12, 2022 3.540 3.710 3.520 3.700 391,694 +0.15(+4.08%)
Dec 09, 2022 3.560 3.720 3.470 3.555 397,418 -0.03(-0.97%)
Dec 08, 2022 3.620 3.730 3.560 3.590 344,848 -0.02(-0.55%)
Dec 07, 2022 3.580 3.730 3.535 3.610 375,871 +0.01(+0.28%)
Dec 06, 2022 3.580 3.670 3.510 3.600 415,171 +0.02(+0.56%)
Dec 05, 2022 3.460 3.780 3.410 3.580 782,460 +0.10(+2.87%)
Dec 02, 2022 3.300 3.540 3.260 3.480 553,646 +0.06(+1.75%)
Dec 01, 2022 3.470 3.490 3.300 3.420 467,575 -0.07(-2.01%)
Nov 30, 2022 3.420 3.550 3.275 3.490 671,741 +0.04(+1.16%)
Nov 29, 2022 3.720 3.790 3.440 3.450 628,852 -0.27(-7.26%)
Nov 28, 2022 3.880 3.880 3.710 3.720 737,260 -0.17(-4.37%)
Nov 25, 2022 3.830 3.900 3.770 3.890 402,426 +0.09(+2.37%)
Nov 23, 2022 3.810 3.850 3.670 3.800 556,587 -0.01(-0.26%)
Nov 22, 2022 3.800 3.920 3.735 3.810 1,024,058 -0.01(-0.26%)
Nov 21, 2022 3.730 3.840 3.490 3.820 524,416 +0.08(+2.14%)
Nov 18, 2022 3.770 3.910 3.690 3.740 530,992 +0.04(+1.08%)
Nov 17, 2022 3.330 3.740 3.330 3.700 923,581 +0.05(+1.37%)
Nov 16, 2022 3.610 3.710 3.400 3.650 518,195 +0.01(+0.27%)
Nov 15, 2022 3.510 3.950 3.510 3.640 1,145,113 +0.14(+4.00%)
Nov 14, 2022 3.350 3.673 3.300 3.500 898,760 +0.14(+4.17%)
Nov 11, 2022 3.440 3.700 3.270 3.360 1,578,031 -0.14(-4.00%)
Nov 10, 2022 3.000 3.580 2.960 3.500 3,696,441 +0.86(+32.58%)
Nov 09, 2022 2.650 2.710 2.570 2.640 363,997 -0.07(-2.58%)
Nov 08, 2022 2.670 2.749 2.580 2.710 354,403 +0.11(+4.23%)
Nov 07, 2022 2.700 2.700 2.540 2.600 320,833 -0.10(-3.70%)
Nov 04, 2022 2.730 2.760 2.650 2.700 409,046 +0.01(+0.37%)
Nov 03, 2022 2.780 2.880 2.685 2.690 401,328 -0.16(-5.61%)
Nov 02, 2022 2.910 2.850 466,320 -0.08(-2.73%)
Nov 01, 2022 3.000 3.000 2.880 2.930 323,895 +0.00(+0.00%)
Oct 31, 2022 2.910 2.960 2.825 2.930 311,350 +0.03(+1.03%)
Oct 28, 2022 2.760 3.000 2.700 2.900 842,333 +0.13(+4.69%)
Oct 27, 2022 2.690 2.790 2.650 2.770 341,462 +0.10(+3.75%)
Oct 26, 2022 2.750 2.830 2.640 2.670 469,190 -0.09(-3.26%)
Oct 25, 2022 2.620 2.770 2.610 2.760 410,941 +0.13(+4.94%)
Oct 24, 2022 2.590 2.670 2.530 2.630 225,112 -0.02(-0.75%)
Oct 21, 2022 2.660 2.730 2.600 2.650 278,021 +0.01(+0.38%)
Oct 20, 2022 2.550 2.715 2.535 2.640 352,960 +0.09(+3.53%)
Oct 19, 2022 2.480 2.560 2.450 2.550 266,730 +0.02(+0.79%)
Oct 18, 2022 2.580 2.650 2.485 2.530 495,750 +0.02(+0.80%)
Oct 17, 2022 2.340 2.689 2.340 2.510 524,754 +0.18(+7.73%)
Oct 14, 2022 2.450 2.450 2.310 2.330 203,980 -0.10(-4.12%)
Oct 13, 2022 2.220 2.470 2.220 2.430 439,578 +0.10(+4.29%)
Oct 12, 2022 2.280 2.340 2.200 2.330 135,226 +0.03(+1.30%)
Oct 11, 2022 2.150 2.310 2.105 2.300 280,327 +0.14(+6.48%)
Oct 10, 2022 2.210 2.220 2.118 2.160 130,206 -0.01(-0.46%)
Oct 07, 2022 2.310 2.320 2.150 2.170 234,256 -0.14(-6.06%)
Oct 06, 2022 2.240 2.340 2.220 2.310 211,792 +0.03(+1.32%)
Oct 05, 2022 2.170 2.295 2.170 2.280 301,724 +0.08(+3.64%)
Oct 04, 2022 2.150 2.240 2.120 2.200 352,614 +0.08(+3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.