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:

Evolv Technologies Hldgs Inc (NQ: EVLV )

2.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 2.290 2.390 2.210 2.260 257,492 -0.05(-2.16%)
May 13, 2022 2.140 2.420 2.140 2.310 568,278 +0.20(+9.48%)
May 12, 2022 1.810 2.150 1.745 2.110 1,026,687 +0.34(+19.21%)
May 11, 2022 1.950 2.058 1.750 1.770 497,034 -0.10(-5.35%)
May 10, 2022 2.220 2.220 1.820 1.870 611,596 -0.21(-10.10%)
May 09, 2022 2.120 2.160 2.020 2.080 240,604 -0.07(-3.26%)
May 06, 2022 2.270 2.270 2.060 2.150 286,810 -0.14(-6.11%)
May 05, 2022 2.370 2.370 2.210 2.290 280,784 -0.06(-2.55%)
May 04, 2022 2.330 2.370 2.200 2.350 322,312 -0.01(-0.42%)
May 03, 2022 2.290 2.370 2.230 2.360 287,418 +0.09(+3.96%)
May 02, 2022 2.200 2.330 2.160 2.270 428,777 +0.08(+3.65%)
Apr 29, 2022 2.270 2.365 2.152 2.190 479,884 -0.12(-5.19%)
Apr 28, 2022 2.460 2.515 2.260 2.310 586,821 -0.13(-5.33%)
Apr 27, 2022 2.430 2.580 2.425 2.440 359,364 -0.03(-1.21%)
Apr 26, 2022 2.570 2.570 2.415 2.470 516,178 -0.07(-2.76%)
Apr 25, 2022 2.660 2.660 2.500 2.540 432,743 -0.12(-4.51%)
Apr 22, 2022 2.530 2.670 2.521 2.660 470,611 +0.09(+3.50%)
Apr 21, 2022 2.840 2.850 2.510 2.570 492,412 -0.23(-8.21%)
Apr 20, 2022 2.800 2.990 2.780 2.800 877,416 -0.02(-0.71%)
Apr 19, 2022 2.680 2.860 2.610 2.820 585,180 +0.24(+9.30%)
Apr 18, 2022 2.730 2.780 2.540 2.580 422,851 -0.10(-3.73%)
Apr 14, 2022 2.550 2.770 2.530 2.680 958,970 +0.16(+6.35%)
Apr 13, 2022 2.400 2.805 2.380 2.520 1,429,191 +0.17(+7.23%)
Apr 12, 2022 2.300 2.440 2.280 2.350 402,326 +0.12(+5.38%)
Apr 11, 2022 2.310 2.320 2.230 2.230 338,347 -0.13(-5.51%)
Apr 08, 2022 2.340 2.410 2.290 2.360 309,631 -0.03(-1.26%)
Apr 07, 2022 2.350 2.390 2.280 2.390 485,832 +0.01(+0.42%)
Apr 06, 2022 2.420 2.450 2.270 2.380 425,791 -0.13(-5.18%)
Apr 05, 2022 2.490 2.525 2.320 2.510 3,910,778 -0.04(-1.57%)
Apr 04, 2022 2.500 2.580 2.460 2.550 591,271 +0.06(+2.41%)
Apr 01, 2022 2.630 2.670 2.450 2.490 796,151 -0.16(-6.04%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.