NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.09
-0.100 (-2.39%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Wednesday, 24th Apr 2024 EVLV stock ended at $4.09. This is 2.39% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.43% from a day low at $4.06 to a day high of $4.24. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.04 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $5.93 | $6.30 | $5.76 | $6.15 | 3 878 654 |
| May 31, 2023 | $5.59 | $6.00 | $5.52 | $5.96 | 4 675 595 |
| May 30, 2023 | $5.76 | $5.81 | $5.45 | $5.61 | 1 978 555 |
| May 26, 2023 | $5.64 | $5.80 | $5.50 | $5.60 | 1 706 845 |
| May 25, 2023 | $5.80 | $5.95 | $5.50 | $5.61 | 1 843 197 |
| May 24, 2023 | $5.41 | $5.90 | $5.43 | $5.78 | 1 480 141 |
| May 23, 2023 | $5.90 | $6.00 | $5.42 | $5.50 | 2 480 606 |
| May 22, 2023 | $5.67 | $6.04 | $5.68 | $5.95 | 2 657 331 |
| May 19, 2023 | $5.67 | $5.73 | $5.38 | $5.52 | 1 804 978 |
| May 18, 2023 | $5.40 | $5.72 | $5.20 | $5.61 | 1 683 432 |
| May 17, 2023 | $5.48 | $5.66 | $5.43 | $5.58 | 1 648 318 |
| May 16, 2023 | $5.13 | $5.55 | $5.13 | $5.43 | 1 882 833 |
| May 15, 2023 | $5.30 | $5.30 | $5.08 | $5.26 | 1 950 116 |
| May 12, 2023 | $5.12 | $5.41 | $5.05 | $5.25 | 3 158 885 |
| May 11, 2023 | $4.40 | $5.19 | $4.11 | $5.12 | 7 531 420 |
| May 10, 2023 | $4.20 | $4.24 | $4.03 | $4.06 | 1 017 964 |
| May 09, 2023 | $3.94 | $4.25 | $3.90 | $4.09 | 1 417 276 |
| May 08, 2023 | $3.87 | $4.00 | $3.80 | $3.99 | 772 102 |
| May 05, 2023 | $3.75 | $3.91 | $3.62 | $3.84 | 1 114 653 |
| May 04, 2023 | $3.50 | $3.58 | $3.41 | $3.57 | 586 550 |
| May 03, 2023 | $3.44 | $3.56 | $3.36 | $3.51 | 547 290 |
| May 02, 2023 | $3.58 | $3.53 | $3.39 | $3.46 | 757 287 |
| May 01, 2023 | $3.63 | $3.68 | $3.50 | $3.55 | 827 582 |
| Apr 28, 2023 | $3.50 | $3.87 | $3.46 | $3.60 | 2 879 425 |
| Apr 27, 2023 | $3.10 | $3.39 | $3.10 | $3.37 | 924 531 |
