NASDAQ:EVLV
$5.60
(
-0.178%
)
Friday, 26th May 2023
EVINE Live Inc. Stock Price (Quote)
| 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 |
About EVINE Live Inc.
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
