NASDAQ:EVLV
$3.22
(
1.26%
)
Friday, 3rd Feb 2023
EVINE Live Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.29 | $3.27 | Friday, 3rd Feb 2023 EVLV stock ended at $3.22. This is 1.26% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.03% from a day low at $3.07 to a day high of $3.26. |
| 90 days | $1.98 | $3.95 | |
| 52 weeks | $1.57 | $5.71 |
Historical EVINE Live Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $3.11 | $3.26 | $3.07 | $3.22 | 413 492 |
| 2023-02-02 | $3.06 | $3.27 | $3.02 | $3.18 | 770 026 |
| 2023-02-01 | $3.06 | $3.12 | $2.97 | $3.11 | 373 644 |
| 2023-01-31 | $3.04 | $3.13 | $2.97 | $3.06 | 388 739 |
| 2023-01-30 | $2.93 | $3.09 | $2.93 | $3.04 | 304 931 |
| 2023-01-27 | $2.83 | $3.02 | $2.82 | $3.00 | 361 702 |
| 2023-01-26 | $2.90 | $2.91 | $2.80 | $2.87 | 326 909 |
| 2023-01-25 | $2.82 | $2.88 | $2.71 | $2.86 | 300 893 |
| 2023-01-24 | $2.86 | $2.94 | $2.82 | $2.84 | 308 287 |
| 2023-01-23 | $2.90 | $2.97 | $2.82 | $2.93 | 464 519 |
| 2023-01-20 | $2.88 | $2.88 | $2.65 | $2.84 | 677 221 |
| 2023-01-19 | $2.88 | $2.91 | $2.77 | $2.82 | 448 500 |
| 2023-01-18 | $2.83 | $2.96 | $2.81 | $2.92 | 627 300 |
| 2023-01-17 | $2.98 | $2.98 | $2.80 | $2.83 | 370 585 |
| 2023-01-13 | $2.79 | $3.08 | $2.79 | $2.95 | 1 095 511 |
| 2023-01-12 | $2.45 | $2.87 | $2.45 | $2.84 | 781 400 |
| 2023-01-11 | $2.41 | $2.47 | $2.36 | $2.39 | 216 767 |
| 2023-01-10 | $2.49 | $2.54 | $2.33 | $2.37 | 412 634 |
| 2023-01-09 | $2.51 | $2.62 | $2.49 | $2.49 | 321 300 |
| 2023-01-06 | $2.35 | $2.56 | $2.30 | $2.51 | 401 500 |
| 2023-01-05 | $2.45 | $2.45 | $2.29 | $2.38 | 557 021 |
| 2023-01-04 | $2.45 | $2.57 | $2.40 | $2.52 | 335 591 |
| 2023-01-03 | $2.55 | $2.68 | $2.42 | $2.47 | 413 313 |
| 2022-12-30 | $2.55 | $2.63 | $2.46 | $2.59 | 389 794 |
| 2022-12-29 | $2.28 | $2.62 | $2.26 | $2.53 | 629 647 |
| 2022-12-28 | $2.15 | $2.36 | $2.15 | $2.25 | 514 993 |
| 2022-12-27 | $2.18 | $2.28 | $2.09 | $2.18 | 791 251 |
| 2022-12-23 | $2.23 | $2.31 | $2.13 | $2.20 | 559 239 |
| 2022-12-22 | $2.71 | $2.71 | $1.98 | $2.23 | 3 725 137 |
| 2022-12-21 | $2.68 | $2.75 | $2.61 | $2.74 | 497 542 |
| 2022-12-20 | $2.66 | $2.76 | $2.62 | $2.63 | 370 835 |
| 2022-12-19 | $2.87 | $2.88 | $2.66 | $2.68 | 455 380 |
| 2022-12-16 | $3.01 | $3.03 | $2.82 | $2.87 | 1 115 238 |
| 2022-12-15 | $3.01 | $3.10 | $2.92 | $3.06 | 491 804 |
| 2022-12-14 | $3.46 | $3.52 | $3.08 | $3.09 | 637 631 |
| 2022-12-13 | $3.80 | $3.81 | $3.47 | $3.49 | 549 207 |
| 2022-12-12 | $3.54 | $3.71 | $3.52 | $3.70 | 391 909 |
| 2022-12-09 | $3.56 | $3.72 | $3.47 | $3.56 | 397 418 |
| 2022-12-08 | $3.62 | $3.73 | $3.56 | $3.59 | 344 868 |
| 2022-12-07 | $3.58 | $3.73 | $3.54 | $3.61 | 375 877 |
| 2022-12-06 | $3.58 | $3.67 | $3.51 | $3.60 | 415 178 |
| 2022-12-05 | $3.46 | $3.78 | $3.41 | $3.58 | 782 910 |
| 2022-12-02 | $3.30 | $3.54 | $3.26 | $3.48 | 553 646 |
| 2022-12-01 | $3.47 | $3.49 | $3.30 | $3.42 | 467 575 |
| 2022-11-30 | $3.42 | $3.55 | $3.28 | $3.49 | 671 741 |
| 2022-11-29 | $3.72 | $3.79 | $3.44 | $3.45 | 628 853 |
| 2022-11-28 | $3.88 | $3.88 | $3.71 | $3.72 | 738 601 |
| 2022-11-25 | $3.83 | $3.90 | $3.77 | $3.89 | 402 426 |
| 2022-11-23 | $3.81 | $3.85 | $3.67 | $3.80 | 556 587 |
| 2022-11-22 | $3.80 | $3.92 | $3.74 | $3.81 | 1 024 058 |
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.
