Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EVINE Live Inc. Stock Price (Quote) NASDAQ:EVLV
$5.42 ( -3.39% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.79 | Monday, 18th Oct 2021 EVLV stock ended at $5.42. This is 3.39% less than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 5.98% from a day low at $5.35 to a day high of $5.67. |
| 90 days | $5.26 | $12.41 | |
| 52 weeks | $3.93 | $12.90 |
Historical EVINE Live Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $5.55 | $5.67 | $5.35 | $5.42 | 201 317 |
| 2021-10-15 | $5.57 | $5.75 | $5.53 | $5.61 | 247 107 |
| 2021-10-14 | $5.37 | $5.67 | $5.31 | $5.53 | 265 633 |
| 2021-10-13 | $5.38 | $5.41 | $5.26 | $5.30 | 148 844 |
| 2021-10-12 | $5.44 | $5.54 | $5.32 | $5.34 | 271 414 |
| 2021-10-11 | $5.45 | $5.57 | $5.40 | $5.41 | 270 712 |
| 2021-10-08 | $5.63 | $5.73 | $5.46 | $5.49 | 299 841 |
| 2021-10-07 | $5.75 | $5.94 | $5.64 | $5.67 | 786 992 |
| 2021-10-06 | $5.74 | $5.81 | $5.55 | $5.67 | 297 404 |
| 2021-10-05 | $5.75 | $5.95 | $5.68 | $5.75 | 243 923 |
| 2021-10-04 | $6.01 | $6.07 | $5.71 | $5.73 | 218 877 |
| 2021-10-01 | $5.99 | $6.13 | $5.94 | $6.00 | 357 818 |
| 2021-09-30 | $6.15 | $6.45 | $5.87 | $6.00 | 602 238 |
| 2021-09-29 | $6.50 | $6.63 | $6.03 | $6.09 | 393 971 |
| 2021-09-28 | $6.96 | $6.97 | $6.36 | $6.47 | 313 344 |
| 2021-09-27 | $6.59 | $7.09 | $6.56 | $7.01 | 421 929 |
| 2021-09-24 | $6.93 | $6.98 | $6.51 | $6.59 | 352 161 |
| 2021-09-23 | $7.06 | $7.11 | $6.73 | $6.94 | 277 491 |
| 2021-09-22 | $7.50 | $7.65 | $6.88 | $6.91 | 675 598 |
| 2021-09-21 | $7.61 | $7.79 | $7.43 | $7.55 | 211 244 |
| 2021-09-20 | $7.02 | $7.72 | $6.82 | $7.66 | 608 656 |
| 2021-09-17 | $6.66 | $7.42 | $6.39 | $7.35 | 3 085 261 |
| 2021-09-16 | $6.30 | $6.76 | $6.26 | $6.46 | 321 536 |
| 2021-09-15 | $6.25 | $6.36 | $6.11 | $6.31 | 246 209 |
| 2021-09-14 | $6.21 | $6.31 | $6.06 | $6.21 | 175 811 |
| 2021-09-13 | $6.31 | $6.44 | $6.01 | $6.24 | 343 272 |
| 2021-09-10 | $6.71 | $6.75 | $6.32 | $6.32 | 293 062 |
| 2021-09-09 | $6.16 | $6.92 | $6.10 | $6.59 | 980 442 |
| 2021-09-08 | $6.69 | $6.70 | $5.97 | $6.13 | 1 219 435 |
| 2021-09-07 | $7.00 | $7.08 | $6.49 | $6.49 | 5 294 251 |
| 2021-09-03 | $7.46 | $7.79 | $7.11 | $7.65 | 605 815 |
| 2021-09-02 | $7.50 | $7.63 | $7.31 | $7.52 | 265 729 |
| 2021-09-01 | $7.78 | $8.00 | $7.35 | $7.53 | 247 019 |
| 2021-08-31 | $7.99 | $8.06 | $7.60 | $7.78 | 571 243 |
| 2021-08-30 | $8.00 | $8.25 | $7.67 | $8.07 | 307 491 |
| 2021-08-27 | $7.50 | $7.96 | $7.42 | $7.86 | 335 887 |
| 2021-08-26 | $7.85 | $7.86 | $7.40 | $7.49 | 274 470 |
| 2021-08-25 | $8.05 | $8.25 | $7.55 | $7.56 | 299 464 |
| 2021-08-24 | $8.81 | $9.40 | $7.86 | $7.95 | 719 397 |
| 2021-08-23 | $8.93 | $9.29 | $8.00 | $8.08 | 314 172 |
| 2021-08-20 | $9.25 | $9.36 | $8.91 | $9.00 | 203 805 |
| 2021-08-19 | $8.95 | $9.42 | $8.91 | $9.19 | 122 819 |
| 2021-08-18 | $8.36 | $9.35 | $8.30 | $9.15 | 281 631 |
| 2021-08-17 | $8.70 | $8.75 | $8.08 | $8.30 | 227 494 |
| 2021-08-16 | $9.50 | $9.78 | $8.82 | $8.90 | 158 721 |
| 2021-08-13 | $9.91 | $10.12 | $9.44 | $9.55 | 157 614 |
| 2021-08-12 | $9.68 | $10.30 | $9.54 | $9.97 | 190 889 |
| 2021-08-11 | $9.45 | $10.31 | $9.45 | $9.61 | 340 467 |
| 2021-08-10 | $8.63 | $9.89 | $8.33 | $9.51 | 387 694 |
| 2021-08-09 | $8.10 | $8.49 | $7.76 | $8.36 | 265 969 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
