NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.88
-0.0300 (-0.767%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $5.17 | Friday, 3rd May 2024 EVLV stock ended at $3.88. This is 0.767% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.27% from a day low at $3.85 to a day high of $4.13. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $2.94 | $3.03 | $2.76 | $2.80 | 463 035 |
| Mar 22, 2023 | $2.94 | $3.08 | $2.85 | $2.93 | 583 008 |
| Mar 21, 2023 | $2.71 | $2.95 | $2.70 | $2.93 | 543 552 |
| Mar 20, 2023 | $2.62 | $2.68 | $2.55 | $2.66 | 435 022 |
| Mar 17, 2023 | $2.65 | $2.66 | $2.57 | $2.60 | 516 637 |
| Mar 16, 2023 | $2.62 | $2.71 | $2.57 | $2.65 | 373 487 |
| Mar 15, 2023 | $2.65 | $2.68 | $2.56 | $2.64 | 654 983 |
| Mar 14, 2023 | $2.76 | $2.81 | $2.61 | $2.66 | 670 910 |
| Mar 13, 2023 | $2.45 | $2.66 | $2.41 | $2.65 | 721 080 |
| Mar 10, 2023 | $2.81 | $2.84 | $2.49 | $2.51 | 1 275 536 |
| Mar 09, 2023 | $3.08 | $3.11 | $2.77 | $2.77 | 639 827 |
| Mar 08, 2023 | $2.98 | $3.22 | $2.96 | $3.05 | 706 455 |
| Mar 07, 2023 | $2.84 | $3.08 | $2.84 | $3.02 | 650 395 |
| Mar 06, 2023 | $3.06 | $3.14 | $2.84 | $2.88 | 816 912 |
| Mar 03, 2023 | $2.96 | $3.28 | $2.96 | $3.12 | 1 576 205 |
| Mar 02, 2023 | $2.95 | $3.07 | $2.71 | $3.03 | 2 642 863 |
| Mar 01, 2023 | $2.75 | $2.79 | $2.62 | $2.71 | 663 936 |
| Feb 28, 2023 | $2.83 | $2.83 | $2.71 | $2.75 | 512 945 |
| Feb 27, 2023 | $2.80 | $2.85 | $2.73 | $2.80 | 999 244 |
| Feb 24, 2023 | $2.82 | $2.83 | $2.76 | $2.78 | 298 599 |
