Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
EVINE Live Inc. operates as a digital commerce company in the United States. The company markets, sells, and distributes products to consumers through television, online, mobile, and social media in various merchandise categories, such as jewelry and watches; home and consumer electronics, which include home décor, bed and bath textiles, cookware, kitchen electrics, mattresses, tabletop accessories, and home furnishings; beauty products, includi... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
