Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

4.405 +0.275 (+6.66%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 4.210 4.425 4.110 4.130 1,271,961 -0.01(-0.24%)
Sep 17, 2024 4.250 4.300 4.115 4.140 1,113,978 -0.05(-1.19%)
Sep 16, 2024 4.000 4.216 3.825 4.190 2,075,500 +0.20(+5.01%)
Sep 13, 2024 3.990 4.040 3.910 3.990 1,333,102 +0.05(+1.27%)
Sep 12, 2024 3.900 4.090 3.860 3.940 1,029,295 +0.03(+0.77%)
Sep 11, 2024 3.860 3.960 3.690 3.910 917,937 +0.04(+1.03%)
Sep 10, 2024 3.730 3.908 3.620 3.870 1,360,125 +0.14(+3.75%)
Sep 09, 2024 3.660 3.949 3.650 3.730 1,715,430 +0.12(+3.32%)
Sep 06, 2024 3.840 3.890 3.565 3.610 924,956 -0.13(-3.48%)
Sep 05, 2024 3.880 3.930 3.673 3.740 1,457,084 -0.12(-3.11%)
Sep 04, 2024 3.610 3.950 3.580 3.860 2,105,991 +0.26(+7.22%)
Sep 03, 2024 3.850 3.933 3.565 3.600 1,231,681 -0.34(-8.63%)
Aug 30, 2024 4.040 4.060 3.800 3.940 1,173,028 -0.08(-1.99%)
Aug 29, 2024 4.120 4.250 4.000 4.020 1,306,441 -0.05(-1.23%)
Aug 28, 2024 4.060 4.215 4.020 4.070 1,113,393 +0.01(+0.25%)
Aug 27, 2024 4.140 4.210 3.980 4.060 1,213,038 -0.08(-1.93%)
Aug 26, 2024 4.260 4.300 4.025 4.140 2,071,102 +0.07(+1.72%)
Aug 23, 2024 3.700 4.090 3.620 4.070 3,045,860 +0.46(+12.74%)
Aug 22, 2024 3.430 3.810 3.345 3.610 2,806,371 +0.17(+4.94%)
Aug 21, 2024 3.420 3.450 3.335 3.440 842,463 +0.04(+1.18%)
Aug 20, 2024 3.500 3.550 3.375 3.400 1,040,014 -0.13(-3.68%)
Aug 19, 2024 3.640 3.730 3.485 3.530 1,517,788 -0.04(-1.12%)
Aug 16, 2024 3.560 3.690 3.430 3.570 1,712,457 -0.03(-0.83%)
Aug 15, 2024 3.250 3.705 3.200 3.600 3,136,025 +0.55(+18.03%)
Aug 14, 2024 3.050 3.115 2.955 3.050 978,537 +0.00(+0.00%)
Aug 13, 2024 2.880 3.050 2.850 3.050 2,621,910 +0.19(+6.64%)
Aug 12, 2024 2.900 3.030 2.800 2.860 1,660,779 -0.02(-0.69%)
Aug 09, 2024 3.140 3.290 2.840 2.880 2,506,100 -0.15(-4.95%)
Aug 08, 2024 3.030 3.145 2.980 3.030 1,722,471 +0.10(+3.41%)
Aug 07, 2024 3.180 3.190 2.910 2.930 1,267,084 -0.19(-6.09%)
Aug 06, 2024 3.170 3.200 3.060 3.120 962,818 +0.01(+0.32%)
Aug 05, 2024 2.960 3.190 2.900 3.110 1,532,863 -0.07(-2.20%)
Aug 02, 2024 3.050 3.240 3.010 3.180 1,342,639 -0.11(-3.34%)
Aug 01, 2024 3.430 3.520 3.220 3.290 1,401,183 -0.18(-5.19%)
Jul 31, 2024 3.450 3.620 3.360 3.470 1,141,442 +0.09(+2.66%)
Jul 30, 2024 3.490 3.570 3.301 3.380 872,666 -0.10(-3.01%)
Jul 29, 2024 3.600 3.610 3.435 3.485 1,455,264 -0.08(-2.38%)
Jul 26, 2024 3.540 3.670 3.445 3.570 1,206,784 +0.13(+3.78%)
Jul 25, 2024 3.310 3.510 3.230 3.440 1,348,363 +0.14(+4.24%)
Jul 24, 2024 3.540 3.580 3.275 3.300 1,463,804 -0.24(-6.78%)
Jul 23, 2024 3.390 3.580 3.370 3.540 1,232,737 +0.08(+2.31%)
Jul 22, 2024 3.180 3.530 3.145 3.460 1,487,156 +0.30(+9.49%)
Jul 19, 2024 3.200 3.210 3.063 3.160 964,807 -0.01(-0.32%)
Jul 18, 2024 3.460 3.610 3.160 3.170 3,176,835 -0.30(-8.65%)
Jul 17, 2024 3.220 3.540 3.070 3.470 4,758,264 +0.20(+6.12%)
Jul 16, 2024 3.160 3.310 3.100 3.270 1,469,725 +0.13(+4.14%)
Jul 15, 2024 3.160 3.200 2.960 3.140 2,372,838 +0.28(+9.79%)
Jul 12, 2024 2.780 2.925 2.780 2.860 1,027,992 +0.09(+3.25%)
Jul 11, 2024 2.590 2.800 2.540 2.770 1,749,603 +0.28(+11.24%)
Jul 10, 2024 2.530 2.550 2.430 2.490 677,791 -0.04(-1.58%)
Jul 09, 2024 2.560 2.585 2.470 2.530 833,446 -0.05(-1.94%)
Jul 08, 2024 2.440 2.600 2.440 2.580 939,667 +0.17(+7.05%)
Jul 05, 2024 2.430 2.440 2.360 2.410 723,171 -0.03(-1.23%)
Jul 03, 2024 2.420 2.485 2.410 2.440 443,844 +0.03(+1.24%)
Jul 02, 2024 2.400 2.440 2.330 2.410 864,840 -0.01(-0.41%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.