NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.45
-0.1000 (-2.82%)
At Close: Mar 18, 2024
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 |