$3.22 (1.26%)

Volume: 413.492k

Closed: Feb 03, 2023

Hollow Logo Score: 3.589
EVINE Live Inc. Stock
$3.22 (1.26%)

Volume: 413.492k

Closed: Feb 03, 2023

Score Hollow Logo 3.589
NASDAQ:EVLV

EVINE Live Inc. Stock Price (Quote)

$3.22 ( 1.26% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About EVINE Live Inc.

EVINE Live 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT