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 |
| Oct 01, 2021 | $5.99 | $6.13 | $5.94 | $6.00 | 357 818 |
| Sep 30, 2021 | $6.15 | $6.45 | $5.87 | $6.00 | 602 238 |
| Sep 29, 2021 | $6.50 | $6.63 | $6.03 | $6.09 | 393 971 |
| Sep 28, 2021 | $6.96 | $6.97 | $6.36 | $6.47 | 313 344 |
| Sep 27, 2021 | $6.59 | $7.09 | $6.56 | $7.01 | 421 929 |
| Sep 24, 2021 | $6.93 | $6.98 | $6.51 | $6.59 | 352 161 |
| Sep 23, 2021 | $7.06 | $7.11 | $6.73 | $6.94 | 277 491 |
| Sep 22, 2021 | $7.50 | $7.65 | $6.88 | $6.91 | 675 598 |
| Sep 21, 2021 | $7.61 | $7.79 | $7.43 | $7.55 | 211 244 |
| Sep 20, 2021 | $7.02 | $7.72 | $6.82 | $7.66 | 608 656 |
| Sep 17, 2021 | $6.66 | $7.42 | $6.39 | $7.35 | 3 085 261 |
| Sep 16, 2021 | $6.30 | $6.76 | $6.26 | $6.46 | 321 536 |
| Sep 15, 2021 | $6.25 | $6.36 | $6.11 | $6.31 | 246 209 |
| Sep 14, 2021 | $6.21 | $6.31 | $6.06 | $6.21 | 175 811 |
| Sep 13, 2021 | $6.31 | $6.44 | $6.01 | $6.24 | 343 272 |
| Sep 10, 2021 | $6.71 | $6.75 | $6.32 | $6.32 | 293 062 |
| Sep 09, 2021 | $6.16 | $6.92 | $6.10 | $6.59 | 980 442 |
| Sep 08, 2021 | $6.69 | $6.70 | $5.97 | $6.13 | 1 219 435 |
| Sep 07, 2021 | $7.00 | $7.08 | $6.49 | $6.49 | 5 294 251 |
| Sep 03, 2021 | $7.46 | $7.79 | $7.11 | $7.65 | 605 815 |
| Sep 02, 2021 | $7.50 | $7.63 | $7.31 | $7.52 | 265 729 |
| Sep 01, 2021 | $7.78 | $8.00 | $7.35 | $7.53 | 247 019 |
| Aug 31, 2021 | $7.99 | $8.06 | $7.60 | $7.78 | 571 243 |
| Aug 30, 2021 | $8.00 | $8.25 | $7.67 | $8.07 | 307 491 |
| Aug 27, 2021 | $7.50 | $7.96 | $7.42 | $7.86 | 335 887 |
