NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.88
-0.0800 (-2.02%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EVLV stock ended at $3.88. This is 2.02% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.64% from a day low at $3.85 to a day high of $3.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $4.95 | $5.28 | $4.78 | $5.06 | 3 762 266 |
| Apr 01, 2024 | $4.55 | $5.12 | $4.43 | $5.11 | 7 278 729 |
| Mar 28, 2024 | $3.61 | $4.81 | $3.60 | $4.45 | 8 747 034 |
| Mar 27, 2024 | $3.58 | $3.65 | $3.52 | $3.63 | 770 310 |
| Mar 26, 2024 | $3.64 | $3.67 | $3.56 | $3.57 | 904 106 |
| Mar 25, 2024 | $3.52 | $3.66 | $3.52 | $3.59 | 939 101 |
| Mar 22, 2024 | $3.61 | $3.64 | $3.53 | $3.54 | 836 738 |
| Mar 21, 2024 | $3.58 | $3.65 | $3.56 | $3.61 | 1 026 183 |
| Mar 20, 2024 | $3.40 | $3.59 | $3.36 | $3.55 | 956 338 |
| Mar 19, 2024 | $3.43 | $3.48 | $3.34 | $3.42 | 911 783 |
| Mar 18, 2024 | $3.55 | $3.55 | $3.45 | $3.45 | 671 241 |
| Mar 15, 2024 | $3.58 | $3.62 | $3.50 | $3.55 | 1 215 601 |
| Mar 14, 2024 | $3.57 | $3.64 | $3.53 | $3.61 | 847 289 |
| Mar 13, 2024 | $3.70 | $3.75 | $3.57 | $3.57 | 990 187 |
| Mar 12, 2024 | $3.70 | $3.73 | $3.62 | $3.70 | 875 169 |
| Mar 11, 2024 | $3.93 | $3.98 | $3.61 | $3.69 | 1 312 451 |
| Mar 08, 2024 | $3.87 | $4.14 | $3.82 | $3.88 | 2 088 583 |
| Mar 07, 2024 | $3.73 | $3.78 | $3.62 | $3.73 | 849 538 |
| Mar 06, 2024 | $3.85 | $3.93 | $3.64 | $3.69 | 1 902 332 |
| Mar 05, 2024 | $3.60 | $3.88 | $3.60 | $3.77 | 1 632 390 |
| Mar 04, 2024 | $4.06 | $4.15 | $3.50 | $3.63 | 5 423 173 |
| Mar 01, 2024 | $4.79 | $4.81 | $3.94 | $3.97 | 4 266 874 |
| Feb 29, 2024 | $4.75 | $4.83 | $4.64 | $4.77 | 2 511 331 |
| Feb 28, 2024 | $4.77 | $4.83 | $4.57 | $4.60 | 1 496 998 |
| Feb 27, 2024 | $4.31 | $4.73 | $4.31 | $4.71 | 973 982 |
