14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $3.45 $4.89 Monday, 18th Mar 2024 EVLV stock ended at $3.45. This is 2.82% less than the trading day before Friday, 15th Mar 2024. During the day the stock fluctuated 2.90% from a day low at $3.45 to a day high of $3.55.
90 days $3.45 $5.72
52 weeks $2.55 $8.30

Historical EVINE Live Inc. prices

Date Open High Low Close Volume
2024-03-18 $3.55 $3.55 $3.45 $3.45 671 241
2024-03-15 $3.58 $3.62 $3.50 $3.55 1 215 601
2024-03-14 $3.57 $3.64 $3.53 $3.61 847 289
2024-03-13 $3.70 $3.75 $3.57 $3.57 990 187
2024-03-12 $3.70 $3.73 $3.62 $3.70 875 169
2024-03-11 $3.93 $3.98 $3.61 $3.69 1 312 451
2024-03-08 $3.87 $4.14 $3.82 $3.88 2 088 583
2024-03-07 $3.73 $3.78 $3.62 $3.73 849 538
2024-03-06 $3.85 $3.93 $3.64 $3.69 1 902 332
2024-03-05 $3.60 $3.88 $3.60 $3.77 1 632 390
2024-03-04 $4.06 $4.15 $3.50 $3.63 5 423 173
2024-03-01 $4.79 $4.81 $3.94 $3.97 4 266 874
2024-02-29 $4.75 $4.83 $4.64 $4.77 2 511 331
2024-02-28 $4.77 $4.83 $4.57 $4.60 1 496 998
2024-02-27 $4.31 $4.73 $4.31 $4.71 973 982
2024-02-26 $4.31 $4.60 $4.31 $4.60 883 077
2024-02-23 $4.40 $4.40 $4.17 $4.31 1 128 679
2024-02-22 $4.42 $4.46 $4.28 $4.35 1 133 459
2024-02-21 $4.43 $4.55 $4.27 $4.36 1 452 270
2024-02-20 $4.87 $4.89 $4.22 $4.41 4 177 757
2024-02-16 $5.40 $5.40 $5.12 $5.23 1 024 643
2024-02-15 $5.32 $5.45 $5.12 $5.41 1 266 654
2024-02-14 $5.50 $5.60 $5.13 $5.25 1 837 642
2024-02-13 $5.32 $5.72 $5.27 $5.36 3 068 303
2024-02-12 $5.23 $5.70 $5.20 $5.65 2 384 295
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