$5.60 (-0.178%)

Volume: 1.707M

Closed: May 26, 2023

Hollow Logo Score: 1.189
EVINE Live Inc. Stock
$5.60 (-0.178%)

Volume: 1.707M

Closed: May 26, 2023

Score Hollow Logo 1.189
NASDAQ:EVLV

EVINE Live Inc. Stock Price (Quote)

$5.60 ( -0.178% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $3.04 $6.04 Friday, 26th May 2023 EVLV stock ended at $5.60. This is 0.178% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.45% from a day low at $5.50 to a day high of $5.80.
90 days $2.41 $6.04
52 weeks $1.98 $6.04

Historical EVINE Live Inc. prices

Date Open High Low Close Volume
2023-05-26 $5.64 $5.80 $5.50 $5.60 1 706 845
2023-05-25 $5.80 $5.95 $5.50 $5.61 1 843 197
2023-05-24 $5.41 $5.90 $5.43 $5.78 1 480 141
2023-05-23 $5.90 $6.00 $5.42 $5.50 2 480 606
2023-05-22 $5.67 $6.04 $5.68 $5.95 2 657 331
2023-05-19 $5.67 $5.73 $5.38 $5.52 1 804 978
2023-05-18 $5.40 $5.72 $5.20 $5.61 1 683 432
2023-05-17 $5.48 $5.66 $5.43 $5.58 1 648 318
2023-05-16 $5.13 $5.55 $5.13 $5.43 1 882 833
2023-05-15 $5.30 $5.30 $5.08 $5.26 1 950 116
2023-05-12 $5.12 $5.41 $5.05 $5.25 3 158 885
2023-05-11 $4.40 $5.19 $4.11 $5.12 7 531 420
2023-05-10 $4.20 $4.24 $4.03 $4.06 1 017 964
2023-05-09 $3.94 $4.25 $3.90 $4.09 1 417 276
2023-05-08 $3.87 $4.00 $3.80 $3.99 772 102
2023-05-05 $3.75 $3.91 $3.62 $3.84 1 114 653
2023-05-04 $3.50 $3.58 $3.41 $3.57 586 550
2023-05-03 $3.44 $3.56 $3.36 $3.51 547 290
2023-05-02 $3.58 $3.53 $3.39 $3.46 757 287
2023-05-01 $3.63 $3.68 $3.50 $3.55 827 582
2023-04-28 $3.50 $3.87 $3.46 $3.60 2 879 425
2023-04-27 $3.10 $3.39 $3.10 $3.37 924 531
2023-04-26 $3.06 $3.15 $3.04 $3.10 355 982
2023-04-25 $3.15 $3.17 $3.00 $3.03 445 277
2023-04-24 $3.14 $3.20 $3.13 $3.18 401 159
2023-04-21 $3.11 $3.19 $3.11 $3.15 380 906
2023-04-20 $3.01 $3.14 $3.01 $3.12 334 594
2023-04-19 $3.00 $3.08 $2.96 $3.06 321 995
2023-04-18 $3.06 $3.10 $3.01 $3.03 548 522
2023-04-17 $3.05 $3.07 $3.00 $3.05 438 956
2023-04-14 $3.16 $3.20 $3.05 $3.06 500 424
2023-04-13 $3.01 $3.25 $3.01 $3.20 518 163
2023-04-12 $3.25 $3.27 $3.08 $3.10 404 087
2023-04-11 $3.12 $3.23 $3.07 $3.20 957 090
2023-04-10 $2.89 $3.15 $2.87 $3.12 719 456
2023-04-06 $2.87 $2.90 $2.80 $2.89 213 541
2023-04-05 $2.96 $2.96 $2.84 $2.87 275 710
2023-04-04 $3.02 $3.02 $2.91 $2.95 300 532
2023-04-03 $3.09 $3.10 $2.93 $3.02 428 030
2023-03-31 $2.98 $3.15 $2.94 $3.12 538 021
2023-03-30 $2.97 $3.07 $2.91 $2.95 353 898
2023-03-29 $2.79 $2.98 $2.79 $2.97 598 253
2023-03-28 $2.84 $2.86 $2.76 $2.77 272 397
2023-03-27 $2.83 $2.90 $2.75 $2.85 487 123
2023-03-24 $2.78 $2.88 $2.72 $2.82 266 309
2023-03-23 $2.94 $3.03 $2.76 $2.80 463 035
2023-03-22 $2.94 $3.08 $2.85 $2.93 583 008
2023-03-21 $2.71 $2.95 $2.70 $2.93 543 552
2023-03-20 $2.62 $2.68 $2.55 $2.66 435 022
2023-03-17 $2.65 $2.66 $2.57 $2.60 516 637
Click to get the best stock tips daily for free!

About EVINE Live Inc.

EVINE Live. Evolv Technologies Holdings, Inc. provides artificial intelligence (AI)-based touchless security screening systems. Its products include Evolv Express, a touchless security screening system designed to detect firearms, improvised explosive devices, and tactical knives as visitors walk through at a normal pace; Evolv Insights that provides self-serve access, insights regarding visitor flow and arrival curves, location specific performance, system ... EVLV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT