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 |
| Aug 26, 2021 | $7.85 | $7.86 | $7.40 | $7.49 | 274 470 |
| Aug 25, 2021 | $8.05 | $8.25 | $7.55 | $7.56 | 299 464 |
| Aug 24, 2021 | $8.81 | $9.40 | $7.86 | $7.95 | 719 397 |
| Aug 23, 2021 | $8.93 | $9.29 | $8.00 | $8.08 | 314 172 |
| Aug 20, 2021 | $9.25 | $9.36 | $8.91 | $9.00 | 203 805 |
| Aug 19, 2021 | $8.95 | $9.42 | $8.91 | $9.19 | 122 819 |
| Aug 18, 2021 | $8.36 | $9.35 | $8.30 | $9.15 | 281 631 |
| Aug 17, 2021 | $8.70 | $8.75 | $8.08 | $8.30 | 227 494 |
| Aug 16, 2021 | $9.50 | $9.78 | $8.82 | $8.90 | 158 721 |
| Aug 13, 2021 | $9.91 | $10.12 | $9.44 | $9.55 | 157 614 |
| Aug 12, 2021 | $9.68 | $10.30 | $9.54 | $9.97 | 190 889 |
| Aug 11, 2021 | $9.45 | $10.31 | $9.45 | $9.61 | 340 467 |
| Aug 10, 2021 | $8.63 | $9.89 | $8.33 | $9.51 | 387 694 |
| Aug 09, 2021 | $8.10 | $8.49 | $7.76 | $8.36 | 265 969 |
| Aug 06, 2021 | $7.60 | $8.09 | $7.50 | $7.93 | 178 979 |
| Aug 05, 2021 | $7.26 | $7.76 | $7.23 | $7.50 | 153 727 |
| Aug 04, 2021 | $7.58 | $7.61 | $7.22 | $7.26 | 117 356 |
| Aug 03, 2021 | $7.83 | $7.96 | $7.50 | $7.55 | 139 759 |
| Aug 02, 2021 | $8.30 | $8.48 | $7.84 | $7.92 | 317 814 |
| Jul 30, 2021 | $8.25 | $8.50 | $8.11 | $8.13 | 175 655 |
| Jul 29, 2021 | $8.51 | $8.83 | $8.25 | $8.31 | 370 597 |
| Jul 28, 2021 | $9.63 | $9.63 | $8.19 | $8.21 | 494 548 |
| Jul 27, 2021 | $10.00 | $10.25 | $9.10 | $9.12 | 301 820 |
| Jul 26, 2021 | $11.14 | $11.20 | $10.02 | $10.02 | 488 172 |
| Jul 23, 2021 | $8.91 | $12.41 | $8.09 | $10.70 | 1 763 085 |
