NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.09
-0.100 (-2.39%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Wednesday, 24th Apr 2024 EVLV stock ended at $4.09. This is 2.39% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.43% from a day low at $4.06 to a day high of $4.24. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.04 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $5.23 | $5.70 | $5.20 | $5.65 | 2 384 295 |
| Feb 09, 2024 | $5.10 | $5.16 | $4.83 | $5.07 | 1 355 736 |
| Feb 08, 2024 | $4.64 | $5.15 | $4.60 | $5.07 | 1 428 973 |
| Feb 07, 2024 | $4.42 | $4.64 | $4.41 | $4.59 | 814 648 |
| Feb 06, 2024 | $4.43 | $4.60 | $4.40 | $4.59 | 529 308 |
| Feb 05, 2024 | $4.40 | $4.44 | $4.34 | $4.38 | 510 242 |
| Feb 02, 2024 | $4.34 | $4.51 | $4.26 | $4.46 | 670 427 |
| Feb 01, 2024 | $4.40 | $4.50 | $4.36 | $4.49 | 467 250 |
| Jan 31, 2024 | $4.57 | $4.60 | $4.36 | $4.37 | 603 637 |
| Jan 30, 2024 | $4.63 | $4.72 | $4.49 | $4.62 | 703 134 |
| Jan 29, 2024 | $4.60 | $4.84 | $4.58 | $4.75 | 999 521 |
| Jan 26, 2024 | $4.68 | $4.92 | $4.53 | $4.58 | 992 605 |
| Jan 25, 2024 | $4.60 | $4.78 | $4.59 | $4.67 | 817 828 |
| Jan 24, 2024 | $4.75 | $4.75 | $4.47 | $4.50 | 672 136 |
| Jan 23, 2024 | $4.68 | $4.72 | $4.56 | $4.65 | 722 082 |
| Jan 22, 2024 | $4.48 | $4.64 | $4.41 | $4.60 | 760 350 |
| Jan 19, 2024 | $4.40 | $4.42 | $4.19 | $4.40 | 801 720 |
| Jan 18, 2024 | $4.30 | $4.38 | $4.23 | $4.31 | 627 259 |
| Jan 17, 2024 | $4.23 | $4.33 | $4.06 | $4.30 | 830 299 |
| Jan 16, 2024 | $4.36 | $4.37 | $4.16 | $4.18 | 789 304 |
| Jan 12, 2024 | $4.45 | $4.48 | $4.37 | $4.40 | 728 197 |
| Jan 11, 2024 | $4.46 | $4.50 | $4.27 | $4.37 | 610 189 |
| Jan 10, 2024 | $4.35 | $4.56 | $4.31 | $4.49 | 792 130 |
| Jan 09, 2024 | $4.44 | $4.49 | $4.35 | $4.40 | 639 372 |
| Jan 08, 2024 | $4.28 | $4.56 | $4.23 | $4.54 | 723 419 |
