NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.13
+0.185 (+4.70%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Friday, 26th Apr 2024 EVLV stock ended at $4.13. This is 4.70% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.05% from a day low at $3.96 to a day high of $4.16. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $3.06 | $3.15 | $3.04 | $3.10 | 355 982 |
| Apr 25, 2023 | $3.15 | $3.17 | $3.00 | $3.03 | 445 277 |
| Apr 24, 2023 | $3.14 | $3.20 | $3.13 | $3.18 | 401 159 |
| Apr 21, 2023 | $3.11 | $3.19 | $3.11 | $3.15 | 380 906 |
| Apr 20, 2023 | $3.01 | $3.14 | $3.01 | $3.12 | 334 594 |
| Apr 19, 2023 | $3.00 | $3.08 | $2.96 | $3.06 | 321 995 |
| Apr 18, 2023 | $3.06 | $3.10 | $3.01 | $3.03 | 548 522 |
| Apr 17, 2023 | $3.05 | $3.07 | $3.00 | $3.05 | 438 956 |
| Apr 14, 2023 | $3.16 | $3.20 | $3.05 | $3.06 | 500 424 |
| Apr 13, 2023 | $3.01 | $3.25 | $3.01 | $3.20 | 518 163 |
| Apr 12, 2023 | $3.25 | $3.27 | $3.08 | $3.10 | 404 087 |
| Apr 11, 2023 | $3.12 | $3.23 | $3.07 | $3.20 | 957 090 |
| Apr 10, 2023 | $2.89 | $3.15 | $2.87 | $3.12 | 719 456 |
| Apr 06, 2023 | $2.87 | $2.90 | $2.80 | $2.89 | 213 541 |
| Apr 05, 2023 | $2.96 | $2.96 | $2.84 | $2.87 | 275 710 |
| Apr 04, 2023 | $3.02 | $3.02 | $2.91 | $2.95 | 300 532 |
| Apr 03, 2023 | $3.09 | $3.10 | $2.93 | $3.02 | 428 030 |
| Mar 31, 2023 | $2.98 | $3.15 | $2.94 | $3.12 | 538 021 |
| Mar 30, 2023 | $2.97 | $3.07 | $2.91 | $2.95 | 353 898 |
| Mar 29, 2023 | $2.79 | $2.98 | $2.79 | $2.97 | 598 253 |
| Mar 28, 2023 | $2.84 | $2.86 | $2.76 | $2.77 | 272 397 |
| Mar 27, 2023 | $2.83 | $2.90 | $2.75 | $2.85 | 487 123 |
| Mar 24, 2023 | $2.78 | $2.88 | $2.72 | $2.82 | 266 309 |
