NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.94
-0.150 (-3.67%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Thursday, 25th Apr 2024 EVLV stock ended at $3.94. This is 3.67% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $3.87 to a day high of $3.99. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.10 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $10.08 | $10.42 | $10.01 | $10.18 | 51 898 |
| Jun 07, 2021 | $9.84 | $10.16 | $9.75 | $10.08 | 27 606 |
| Jun 04, 2021 | $10.19 | $10.46 | $9.69 | $9.86 | 56 738 |
| Jun 03, 2021 | $9.41 | $10.24 | $9.41 | $10.21 | 30 977 |
| Jun 02, 2021 | $10.29 | $10.29 | $9.27 | $9.36 | 121 957 |
| Jun 01, 2021 | $10.10 | $10.48 | $10.02 | $10.30 | 212 364 |
| May 28, 2021 | $9.98 | $10.24 | $9.65 | $9.90 | 79 971 |
| May 27, 2021 | $9.00 | $10.15 | $9.00 | $9.93 | 223 225 |
| May 26, 2021 | $8.90 | $9.30 | $8.69 | $8.98 | 153 421 |
| May 25, 2021 | $8.60 | $9.40 | $8.08 | $8.56 | 413 292 |
| May 24, 2021 | $7.55 | $7.92 | $7.23 | $7.90 | 89 688 |
| May 21, 2021 | $7.62 | $7.80 | $7.39 | $7.54 | 11 641 |
| May 20, 2021 | $7.46 | $7.62 | $7.27 | $7.59 | 40 876 |
| May 19, 2021 | $7.24 | $7.54 | $7.05 | $7.47 | 44 514 |
| May 18, 2021 | $7.42 | $7.75 | $7.31 | $7.43 | 24 482 |
| May 17, 2021 | $7.32 | $7.45 | $7.17 | $7.40 | 19 627 |
| May 14, 2021 | $6.98 | $7.41 | $6.98 | $7.41 | 50 112 |
| May 13, 2021 | $7.21 | $7.27 | $6.80 | $6.91 | 47 303 |
| May 12, 2021 | $7.21 | $7.24 | $6.81 | $7.11 | 33 312 |
| May 11, 2021 | $7.14 | $7.50 | $6.95 | $7.29 | 73 219 |
| May 10, 2021 | $8.09 | $8.09 | $7.25 | $7.38 | 36 209 |
| May 07, 2021 | $7.15 | $7.99 | $7.15 | $7.62 | 49 587 |
| May 06, 2021 | $7.49 | $7.49 | $7.10 | $7.25 | 17 610 |
| May 05, 2021 | $7.40 | $7.58 | $7.07 | $7.58 | 74 219 |
| May 04, 2021 | $7.45 | $7.81 | $7.08 | $7.47 | 32 864 |
