Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Holdings, Inc. - Warrant (NQ:EVLVW)

0.4155 -0.0182 (-4.20%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 30, 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 (%)
May 30, 2025 0.3875 0.4500 0.3805 0.4155 26,109 -0.02(-4.20%)
May 29, 2025 0.4725 0.4725 0.4155 0.4337 37,982 +0.00(+0.28%)
May 28, 2025 0.5100 0.5100 0.3776 0.4325 17,880 -0.07(-13.84%)
May 27, 2025 0.5000 0.5200 0.4805 0.5020 8,371 +0.00(+0.40%)
May 23, 2025 0.5128 0.5144 0.4501 0.5000 68,265 -0.06(-10.70%)
May 22, 2025 0.4833 0.5600 0.4833 0.5599 344,366 +0.06(+12.63%)
May 21, 2025 0.5000 0.5890 0.4536 0.4971 467,782 +0.02(+3.63%)
May 20, 2025 0.5826 0.5826 0.4177 0.4797 23,962 -0.04(-8.28%)
May 19, 2025 0.4200 0.5230 0.4200 0.5230 236,266 +0.07(+14.92%)
May 16, 2025 0.3899 0.4980 0.3399 0.4551 502,676 +0.16(+51.70%)
May 15, 2025 0.3000 0.3025 0.2700 0.3000 423,860 +0.00(+0.00%)
May 14, 2025 0.3000 0.3050 0.2893 0.3000 7,467 +0.00(+0.00%)
May 13, 2025 0.2426 0.3050 0.2426 0.3000 190,445 +0.03(+11.11%)
May 12, 2025 0.2700 0.2700 0.2425 0.2700 7,611 -0.01(-3.57%)
May 09, 2025 0.2346 0.2816 0.2346 0.2800 42,466 +0.05(+21.74%)
May 08, 2025 0.2640 0.2640 0.2300 0.2300 24,146 -0.03(-11.50%)
May 07, 2025 0.2550 0.2600 0.2201 0.2599 609 +0.02(+10.60%)
May 06, 2025 0.2500 0.2700 0.2225 0.2350 11,152 -0.03(-9.72%)
May 05, 2025 0.2602 0.2703 0.2602 0.2603 5,395 -0.03(-10.24%)
May 02, 2025 0.2600 0.3100 0.2600 0.2900 16,718 -0.02(-6.45%)
May 01, 2025 0.3100 0.3100 0.2500 0.3100 7,595 +0.01(+3.33%)
Apr 30, 2025 0.3190 0.3400 0.2250 0.3000 69,393 +0.03(+13.16%)
Apr 29, 2025 0.3500 0.3540 0.2600 0.2651 80,647 +0.02(+6.42%)
Apr 28, 2025 0.2387 0.2503 0.2275 0.2491 17,208 +0.01(+6.00%)
Apr 25, 2025 0.2000 0.2699 0.1963 0.2350 42,501 +0.03(+17.50%)
Apr 24, 2025 0.2000 0.2000 0.1800 0.2000 14,332 +0.03(+17.58%)
Apr 23, 2025 0.1620 0.2000 0.1571 0.1701 25,012 +0.01(+5.06%)
Apr 22, 2025 0.1699 0.1699 0.1429 0.1619 17,810 -0.01(-4.71%)
Apr 21, 2025 0.2000 0.2000 0.1699 0.1699 1,784 -0.01(-5.61%)
Apr 17, 2025 0.1800 0.1900 0.1800 0.1800 2,400 +0.01(+7.46%)
Apr 16, 2025 0.1700 0.1968 0.1625 0.1675 15,352 -0.02(-9.80%)
Apr 15, 2025 0.1780 0.1900 0.1756 0.1857 3,800 +0.01(+3.17%)
Apr 14, 2025 0.1305 0.1800 0.1305 0.1800 4,000 -0.02(-10.00%)
Apr 11, 2025 0.1800 0.2000 0.1800 0.2000 17,285 -0.01(-5.62%)
Apr 10, 2025 0.2119 0.2119 0.2119 0.2119 375 +0.03(+13.86%)
Apr 09, 2025 0.1500 0.2120 0.1467 0.1861 8,464 +0.03(+19.52%)
Apr 08, 2025 0.1511 0.1625 0.1475 0.1557 12,820 +0.01(+7.38%)
Apr 07, 2025 0.1300 0.1450 0.1201 0.1450 16,252 +0.00(+3.57%)
Apr 04, 2025 0.1271 0.1500 0.1271 0.1400 9,509 -0.01(-7.22%)
Apr 03, 2025 0.1500 0.1791 0.1500 0.1509 4,276 -0.02(-11.24%)
Apr 02, 2025 0.1700 0.1706 0.1608 0.1700 14,340 -0.01(-4.49%)
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 Of Service.