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

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

0.8000 -0.0300 (-3.61%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 4, 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 (%)
Sep 03, 2025 0.9000 0.9000 0.8230 0.8300 87,292 -0.07(-7.68%)
Sep 02, 2025 0.9000 0.9000 0.8500 0.8990 54,620 +0.04(+4.53%)
Aug 29, 2025 0.9000 0.9000 0.8200 0.8600 12,962 -0.09(-9.47%)
Aug 28, 2025 0.9104 0.9650 0.9100 0.9500 41,475 +0.04(+3.90%)
Aug 27, 2025 0.8900 0.9168 0.8900 0.9143 291,459 -0.04(-3.76%)
Aug 26, 2025 0.9200 0.9500 0.8731 0.9500 28,058 +0.00(+0.00%)
Aug 25, 2025 0.9000 1.020 0.8635 0.9500 83,524 +0.05(+5.26%)
Aug 22, 2025 0.8000 0.9624 0.7750 0.9025 891,387 +0.10(+12.81%)
Aug 21, 2025 0.8000 0.8400 0.7600 0.8000 9,383 -0.04(-4.53%)
Aug 20, 2025 0.8100 0.8400 0.7060 0.8380 16,290 +0.04(+4.75%)
Aug 19, 2025 0.7900 0.9000 0.7200 0.8000 85,460 -0.03(-3.61%)
Aug 18, 2025 0.7600 0.9475 0.7580 0.8300 35,635 +0.07(+9.21%)
Aug 15, 2025 0.7200 1.080 0.6765 0.7600 683,674 +0.08(+12.54%)
Aug 14, 2025 0.7000 0.7500 0.6110 0.6753 48,513 -0.04(-6.16%)
Aug 13, 2025 0.7019 0.7196 0.7000 0.7196 9,497 -0.00(-0.06%)
Aug 12, 2025 0.6800 0.7500 0.6525 0.7200 100,530 +0.05(+7.70%)
Aug 11, 2025 0.6900 0.7024 0.6430 0.6685 120,152 +0.03(+4.47%)
Aug 08, 2025 0.6500 0.6900 0.6399 0.6399 109,919 +0.01(+2.20%)
Aug 07, 2025 0.6500 0.6600 0.6260 0.6261 6,676 -0.00(-0.63%)
Aug 06, 2025 0.6410 0.7375 0.6300 0.6301 11,412 -0.05(-7.20%)
Aug 05, 2025 0.5970 0.6790 0.5480 0.6790 88,999 +0.11(+19.94%)
Aug 04, 2025 0.5464 0.5901 0.5324 0.5661 41,678 +0.05(+9.16%)
Aug 01, 2025 0.5402 0.5435 0.4750 0.5186 42,974 +0.04(+9.50%)
Jul 31, 2025 0.5050 0.5800 0.4520 0.4736 194,926 -0.01(-2.35%)
Jul 30, 2025 0.5500 0.5649 0.4825 0.4850 215,610 -0.11(-19.17%)
Jul 29, 2025 0.5900 0.6150 0.5450 0.6000 50,215 +0.00(+0.00%)
Jul 28, 2025 0.6000 0.6000 0.5625 0.6000 11,590 +0.00(+0.00%)
Jul 25, 2025 0.5900 0.6000 0.5605 0.6000 12,131 +0.01(+2.11%)
Jul 24, 2025 0.5870 0.6000 0.5500 0.5876 22,260 +0.01(+1.31%)
Jul 23, 2025 0.5500 0.5800 0.5050 0.5800 20,656 +0.04(+6.83%)
Jul 22, 2025 0.6000 0.6000 0.5225 0.5429 39,071 +0.07(+15.22%)
Jul 21, 2025 0.5300 0.5300 0.4712 0.4712 66,669 -0.04(-7.61%)
Jul 18, 2025 0.5068 0.5500 0.4880 0.5100 13,574 +0.05(+11.45%)
Jul 17, 2025 0.4499 0.4861 0.4387 0.4576 17,134 +0.04(+8.69%)
Jul 16, 2025 0.4402 0.4724 0.4210 0.4210 6,406 -0.03(-6.65%)
Jul 15, 2025 0.4200 0.4510 0.3920 0.4510 8,420 +0.03(+7.82%)
Jul 14, 2025 0.4414 0.4658 0.4141 0.4183 5,442 -0.08(-16.34%)
Jul 11, 2025 0.4950 0.5000 0.3750 0.5000 29,166 +0.00(+0.00%)
Jul 10, 2025 0.4025 0.5002 0.3925 0.5000 34,068 +0.00(+0.00%)
Jul 09, 2025 0.3850 0.5300 0.3850 0.5000 13,369 +0.01(+1.21%)
Jul 08, 2025 0.4800 0.5000 0.4574 0.4940 5,941 -0.03(-5.90%)
Jul 07, 2025 0.4400 0.5250 0.4206 0.5250 909 +0.05(+11.61%)
Jul 03, 2025 0.4820 0.4820 0.4560 0.4704 8,460 +0.01(+2.26%)
Jul 02, 2025 0.4810 0.5000 0.4511 0.4600 15,745 -0.06(-11.56%)
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.