EVINE Live Inc. Stock Price (Quote) NASDAQ:EVLV
$2.66 ( 1.53% ) Thursday, 30th Jun 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.37 | $3.68 | Thursday, 30th Jun 2022 EVLV stock ended at $2.66. This is 1.53% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 7.26% from a day low at $2.48 to a day high of $2.66. |
90 days | $1.75 | $5.71 | |
52 weeks | $1.57 | $12.90 |
Historical EVINE Live Inc. prices
Date | Open | High | Low | Close | Volume |
2022-06-30 | $2.54 | $2.66 | $2.48 | $2.66 | 513 947 |
2022-06-29 | $2.68 | $2.71 | $2.37 | $2.62 | 1 122 579 |
2022-06-28 | $2.93 | $3.04 | $2.67 | $2.71 | 719 534 |
2022-06-27 | $3.19 | $3.22 | $2.66 | $2.94 | 1 383 600 |
2022-06-24 | $3.49 | $3.49 | $2.93 | $3.22 | 10 107 343 |
2022-06-23 | $3.35 | $3.51 | $3.27 | $3.46 | 869 997 |
2022-06-22 | $3.38 | $3.41 | $3.14 | $3.32 | 859 397 |
2022-06-21 | $3.35 | $3.68 | $3.31 | $3.38 | 1 478 391 |
2022-06-17 | $3.15 | $3.39 | $3.05 | $3.30 | 864 164 |
2022-06-16 | $3.20 | $3.32 | $3.05 | $3.13 | 643 346 |
2022-06-15 | $3.14 | $3.37 | $3.12 | $3.29 | 552 825 |
2022-06-14 | $2.74 | $3.22 | $2.71 | $3.12 | 713 111 |
2022-06-13 | $2.84 | $2.90 | $2.75 | $2.77 | 406 314 |
2022-06-10 | $3.19 | $3.19 | $2.92 | $2.94 | 368 747 |
2022-06-09 | $3.24 | $3.31 | $3.06 | $3.14 | 631 682 |
2022-06-08 | $3.14 | $3.51 | $3.12 | $3.26 | 945 320 |
2022-06-07 | $2.70 | $3.15 | $2.62 | $3.14 | 897 198 |
2022-06-06 | $3.54 | $3.60 | $2.66 | $2.75 | 1 223 982 |
2022-06-03 | $3.50 | $3.65 | $3.13 | $3.47 | 7 563 660 |
2022-06-02 | $3.24 | $3.62 | $3.17 | $3.58 | 653 016 |
2022-06-01 | $2.94 | $3.33 | $2.93 | $3.27 | 954 223 |
2022-05-31 | $2.99 | $3.05 | $2.87 | $2.91 | 678 973 |
2022-05-27 | $3.00 | $3.13 | $2.85 | $2.87 | 657 823 |
2022-05-26 | $2.79 | $3.04 | $2.71 | $2.99 | 949 101 |
2022-05-25 | $2.29 | $2.80 | $2.25 | $2.80 | 2 702 388 |
2022-05-24 | $2.22 | $2.29 | $2.14 | $2.18 | 456 491 |
2022-05-23 | $2.49 | $2.55 | $2.30 | $2.34 | 722 109 |
2022-05-20 | $2.47 | $2.47 | $2.28 | $2.40 | 316 413 |
2022-05-19 | $2.37 | $2.48 | $2.32 | $2.39 | 279 273 |
2022-05-18 | $2.40 | $2.53 | $2.32 | $2.38 | 323 127 |
2022-05-17 | $2.26 | $2.49 | $2.25 | $2.47 | 431 660 |
2022-05-16 | $2.29 | $2.39 | $2.21 | $2.26 | 257 492 |
2022-05-13 | $2.14 | $2.42 | $2.14 | $2.31 | 568 178 |
2022-05-12 | $1.81 | $2.15 | $1.75 | $2.11 | 1 035 648 |
2022-05-11 | $1.95 | $2.06 | $1.75 | $1.77 | 499 771 |
2022-05-10 | $2.22 | $2.22 | $1.82 | $1.87 | 617 634 |
2022-05-09 | $2.12 | $2.16 | $2.02 | $2.08 | 242 413 |
2022-05-06 | $2.27 | $2.27 | $2.06 | $2.15 | 287 937 |
2022-05-05 | $2.37 | $2.37 | $2.21 | $2.29 | 283 829 |
2022-05-04 | $2.33 | $2.37 | $2.19 | $2.35 | 327 688 |
2022-05-03 | $2.29 | $2.37 | $2.23 | $2.36 | 288 822 |
2022-05-02 | $2.20 | $2.33 | $2.16 | $2.27 | 430 800 |
2022-04-29 | $2.27 | $2.37 | $2.15 | $2.19 | 486 219 |
2022-04-28 | $2.46 | $2.52 | $2.26 | $2.31 | 594 376 |
2022-04-27 | $2.43 | $2.58 | $2.43 | $2.44 | 362 405 |
2022-04-26 | $2.57 | $2.57 | $2.42 | $2.47 | 520 053 |
2022-04-25 | $2.66 | $2.66 | $2.50 | $2.54 | 436 660 |
2022-04-22 | $4.30 | $4.30 | $2.52 | $2.66 | 614 743 |
2022-04-21 | $2.84 | $2.85 | $2.51 | $2.57 | 492 900 |
2022-04-20 | $2.80 | $2.99 | $2.78 | $2.80 | 877 400 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.