NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.45
+0.82 (+22.59%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.34 | $4.83 | Thursday, 28th Mar 2024 EVLV stock ended at $4.45. This is 22.59% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 33.61% from a day low at $3.60 to a day high of $4.81. |
90 days | $3.34 | $5.72 | |
52 weeks | $2.80 | $8.30 |
Historical EVINE Live Inc. prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $3.61 | $4.81 | $3.60 | $4.45 | 8 747 034 |
2024-03-27 | $3.58 | $3.65 | $3.52 | $3.63 | 770 310 |
2024-03-26 | $3.64 | $3.67 | $3.56 | $3.57 | 904 106 |
2024-03-25 | $3.52 | $3.66 | $3.52 | $3.59 | 939 101 |
2024-03-22 | $3.61 | $3.64 | $3.53 | $3.54 | 836 738 |
2024-03-21 | $3.58 | $3.65 | $3.56 | $3.61 | 1 026 183 |
2024-03-20 | $3.40 | $3.59 | $3.36 | $3.55 | 956 338 |
2024-03-19 | $3.43 | $3.48 | $3.34 | $3.42 | 911 783 |
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 |