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 )

4.060 +0.120 (+3.05%)
Streaming Delayed Price Updated: 12:18 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 (%)
Mar 31, 2022 2.640 2.700 2.575 2.650 665,939 +0.05(+1.92%)
Mar 30, 2022 2.850 2.889 2.561 2.600 914,286 -0.25(-8.77%)
Mar 29, 2022 2.640 2.980 2.560 2.850 2,136,727 +0.20(+7.55%)
Mar 28, 2022 2.320 2.670 2.320 2.650 1,568,482 +0.28(+11.81%)
Mar 25, 2022 2.410 2.410 2.190 2.370 1,195,273 -0.04(-1.66%)
Mar 24, 2022 1.930 2.440 1.930 2.410 2,909,775 +0.48(+24.87%)
Mar 23, 2022 1.910 1.960 1.840 1.930 761,629 +0.01(+0.52%)
Mar 22, 2022 1.800 1.950 1.760 1.920 2,240,461 +0.22(+12.94%)
Mar 21, 2022 1.760 1.810 1.650 1.700 1,581,311 -0.09(-5.03%)
Mar 18, 2022 1.900 1.900 1.770 1.790 1,425,932 -0.11(-5.79%)
Mar 17, 2022 1.590 1.930 1.590 1.900 2,915,775 +0.21(+12.43%)
Mar 16, 2022 1.700 1.810 1.640 1.690 3,093,375 -0.01(-0.59%)
Mar 15, 2022 2.360 2.370 1.570 1.700 7,194,279 -1.29(-43.14%)
Mar 14, 2022 3.090 3.490 2.980 2.990 979,168 -0.10(-3.24%)
Mar 11, 2022 3.470 3.530 3.080 3.090 515,948 -0.38(-10.95%)
Mar 10, 2022 3.390 3.550 3.380 3.470 591,272 +0.02(+0.58%)
Mar 09, 2022 3.210 3.610 3.210 3.450 470,437 +0.26(+8.15%)
Mar 08, 2022 3.020 3.370 2.980 3.190 452,052 +0.15(+4.93%)
Mar 07, 2022 3.060 3.380 3.020 3.040 797,062 +0.03(+1.00%)
Mar 04, 2022 3.130 3.180 2.950 3.010 252,452 -0.13(-4.14%)
Mar 03, 2022 3.330 3.350 3.000 3.140 555,821 -0.21(-6.27%)
Mar 02, 2022 3.490 3.540 3.320 3.350 493,702 -0.14(-4.01%)
Mar 01, 2022 3.520 3.611 3.390 3.490 371,512 -0.03(-0.85%)
Feb 28, 2022 3.450 3.650 3.420 3.520 412,997 +0.08(+2.33%)
Feb 25, 2022 3.580 3.575 3.430 3.440 352,706 -0.16(-4.44%)
Feb 24, 2022 3.100 3.650 3.100 3.600 476,865 +0.36(+11.11%)
Feb 23, 2022 3.330 3.405 3.210 3.240 565,746 -0.07(-2.11%)
Feb 22, 2022 3.230 3.430 3.170 3.310 335,799 +0.05(+1.53%)
Feb 18, 2022 3.260 0 -0.14(-4.12%)
Feb 17, 2022 3.440 3.490 3.370 3.400 328,729 -0.07(-2.02%)
Feb 16, 2022 3.850 3.850 3.430 3.470 649,620 -0.38(-9.87%)
Feb 15, 2022 3.750 3.880 3.710 3.850 344,562 +0.13(+3.49%)
Feb 14, 2022 3.630 3.840 3.610 3.720 313,609 +0.12(+3.33%)
Feb 11, 2022 3.770 3.900 3.580 3.600 266,805 -0.16(-4.26%)
Feb 10, 2022 3.770 4.040 3.710 3.760 563,657 -0.03(-0.79%)
Feb 09, 2022 3.690 3.840 3.650 3.790 582,836 +0.12(+3.27%)
Feb 08, 2022 3.590 3.850 3.550 3.670 531,077 +0.05(+1.38%)
Feb 07, 2022 3.810 3.830 3.550 3.620 1,121,206 -0.07(-1.90%)
Feb 04, 2022 3.160 3.840 3.000 3.690 2,319,999 +0.53(+16.77%)
Feb 03, 2022 3.260 3.140 3.160 311,606 -0.14(-4.24%)
Feb 02, 2022 3.460 3.460 3.230 3.300 409,000 -0.15(-4.35%)
Feb 01, 2022 3.210 3.500 3.190 3.450 900,265 +0.25(+7.81%)
Jan 31, 2022 2.970 3.200 3.200 703,239 +0.23(+7.74%)
Jan 28, 2022 3.160 3.160 2.810 2.970 847,670 -0.12(-3.88%)
Jan 27, 2022 3.410 3.510 3.080 3.090 438,578 -0.32(-9.38%)
Jan 26, 2022 3.620 3.720 3.350 3.410 698,295 -0.16(-4.48%)
Jan 25, 2022 3.640 3.720 3.510 3.570 1,069,854 -0.02(-0.56%)
Jan 24, 2022 3.350 3.620 3.245 3.590 429,433 +0.09(+2.57%)
Jan 21, 2022 3.500 3.670 3.330 3.500 392,114 +0.00(+0.00%)
Jan 20, 2022 3.670 3.690 3.443 3.500 453,093 -0.16(-4.37%)
Jan 19, 2022 3.720 3.810 3.600 3.660 330,803 +0.03(+0.83%)
Jan 18, 2022 3.700 3.810 3.580 3.630 321,859 -0.02(-0.55%)
Jan 14, 2022 3.650 0 +0.06(+1.67%)
Jan 13, 2022 3.510 3.815 3.220 3.590 1,067,648 +0.04(+1.13%)
Jan 12, 2022 3.990 4.110 3.490 3.550 1,281,283 -0.44(-11.03%)
Jan 11, 2022 4.010 4.380 3.930 3.990 572,410 -0.05(-1.24%)
Jan 10, 2022 4.350 4.350 3.890 4.040 624,277 -0.26(-6.05%)
Jan 07, 2022 4.340 4.460 4.160 4.300 175,374 -0.07(-1.60%)
Jan 06, 2022 4.440 4.500 4.161 4.370 164,795 -0.07(-1.58%)
Jan 05, 2022 4.700 4.710 4.370 4.440 294,993 -0.26(-5.53%)
Jan 04, 2022 4.840 4.864 4.570 4.700 217,164 -0.07(-1.47%)
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.