NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.84
-0.0200 (-0.518%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.74 | $4.80 | Thursday, 9th May 2024 EVLV stock ended at $3.84. This is 0.518% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.42% from a day low at $3.74 to a day high of $3.90. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $2.86 | $2.94 | $2.82 | $2.84 | 308 287 |
| Jan 23, 2023 | $2.90 | $2.97 | $2.82 | $2.93 | 464 519 |
| Jan 20, 2023 | $2.88 | $2.88 | $2.65 | $2.84 | 677 221 |
| Jan 19, 2023 | $2.88 | $2.91 | $2.77 | $2.82 | 448 500 |
| Jan 18, 2023 | $2.83 | $2.96 | $2.81 | $2.92 | 627 300 |
| Jan 17, 2023 | $2.98 | $2.98 | $2.80 | $2.83 | 370 585 |
| Jan 13, 2023 | $2.79 | $3.08 | $2.79 | $2.95 | 1 095 511 |
| Jan 12, 2023 | $2.45 | $2.87 | $2.45 | $2.84 | 781 400 |
| Jan 11, 2023 | $2.41 | $2.47 | $2.36 | $2.39 | 216 767 |
| Jan 10, 2023 | $2.49 | $2.54 | $2.33 | $2.37 | 412 634 |
| Jan 09, 2023 | $2.51 | $2.62 | $2.49 | $2.49 | 321 300 |
| Jan 06, 2023 | $2.35 | $2.56 | $2.30 | $2.51 | 401 500 |
| Jan 05, 2023 | $2.45 | $2.45 | $2.29 | $2.38 | 557 021 |
| Jan 04, 2023 | $2.45 | $2.57 | $2.40 | $2.52 | 335 591 |
| Jan 03, 2023 | $2.55 | $2.68 | $2.42 | $2.47 | 413 313 |
| Dec 30, 2022 | $2.55 | $2.63 | $2.46 | $2.59 | 389 794 |
| Dec 29, 2022 | $2.28 | $2.62 | $2.26 | $2.53 | 629 647 |
| Dec 28, 2022 | $2.15 | $2.36 | $2.15 | $2.25 | 514 993 |
| Dec 27, 2022 | $2.18 | $2.28 | $2.09 | $2.18 | 791 251 |
| Dec 23, 2022 | $2.23 | $2.31 | $2.13 | $2.20 | 559 239 |
| Dec 22, 2022 | $2.71 | $2.71 | $1.98 | $2.23 | 3 725 137 |
| Dec 21, 2022 | $2.68 | $2.75 | $2.61 | $2.74 | 497 542 |
| Dec 20, 2022 | $2.66 | $2.76 | $2.62 | $2.63 | 370 835 |
| Dec 19, 2022 | $2.87 | $2.88 | $2.66 | $2.68 | 455 380 |
| Dec 16, 2022 | $3.01 | $3.03 | $2.82 | $2.87 | 1 115 238 |
