NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.91
+0.0500 (+1.30%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $5.28 | Thursday, 2nd May 2024 EVLV stock ended at $3.91. This is 1.30% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.68% from a day low at $3.80 to a day high of $3.94. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $7.40 | $7.74 | $7.33 | $7.35 | 18 526 |
| Apr 30, 2021 | $8.02 | $8.02 | $7.38 | $7.39 | 19 663 |
| Apr 29, 2021 | $8.14 | $8.30 | $7.76 | $7.98 | 30 982 |
| Apr 28, 2021 | $8.48 | $8.54 | $7.81 | $7.91 | 56 810 |
| Apr 27, 2021 | $7.92 | $8.55 | $7.81 | $8.40 | 61 177 |
| Apr 26, 2021 | $7.67 | $8.06 | $7.57 | $8.00 | 23 774 |
| Apr 23, 2021 | $7.56 | $7.73 | $7.42 | $7.62 | 38 793 |
| Apr 22, 2021 | $7.30 | $7.63 | $7.20 | $7.58 | 57 654 |
| Apr 21, 2021 | $7.29 | $7.42 | $6.75 | $7.13 | 321 123 |
| Apr 20, 2021 | $7.68 | $7.77 | $7.20 | $7.28 | 35 754 |
| Apr 19, 2021 | $7.46 | $7.88 | $7.24 | $7.81 | 85 291 |
| Apr 16, 2021 | $7.51 | $7.60 | $7.10 | $7.54 | 29 453 |
| Apr 15, 2021 | $7.47 | $7.63 | $6.99 | $7.54 | 45 674 |
| Apr 14, 2021 | $7.45 | $7.67 | $7.19 | $7.44 | 25 408 |
| Apr 13, 2021 | $7.56 | $7.57 | $6.97 | $7.30 | 86 499 |
| Apr 12, 2021 | $8.15 | $8.15 | $7.42 | $7.49 | 38 727 |
| Apr 09, 2021 | $7.80 | $8.27 | $7.80 | $8.03 | 48 234 |
| Apr 08, 2021 | $7.50 | $7.93 | $7.26 | $7.84 | 71 999 |
| Apr 07, 2021 | $7.64 | $7.67 | $7.41 | $7.45 | 39 854 |
| Apr 06, 2021 | $7.50 | $7.99 | $7.50 | $7.69 | 27 784 |
