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 |
| Mar 26, 2021 | $8.71 | $8.73 | $7.84 | $7.92 | 68 457 |
| Mar 25, 2021 | $8.39 | $8.80 | $8.04 | $8.72 | 44 504 |
| Mar 24, 2021 | $8.50 | $9.44 | $7.82 | $8.42 | 236 911 |
| Mar 23, 2021 | $9.18 | $9.23 | $8.20 | $8.48 | 130 615 |
| Mar 22, 2021 | $8.55 | $9.04 | $8.14 | $8.95 | 79 173 |
| Mar 19, 2021 | $9.40 | $9.40 | $8.30 | $8.39 | 145 389 |
| Mar 18, 2021 | $9.20 | $9.52 | $8.78 | $9.17 | 93 238 |
| Mar 17, 2021 | $8.77 | $9.43 | $8.70 | $9.23 | 98 350 |
| Mar 16, 2021 | $8.55 | $8.96 | $8.40 | $8.94 | 86 610 |
| Mar 15, 2021 | $8.28 | $8.60 | $8.00 | $8.46 | 58 951 |
| Mar 12, 2021 | $8.10 | $8.36 | $8.01 | $8.26 | 32 566 |
| Mar 11, 2021 | $8.16 | $8.24 | $7.98 | $8.21 | 87 625 |
| Mar 10, 2021 | $8.08 | $8.22 | $7.55 | $7.95 | 115 233 |
| Mar 09, 2021 | $6.79 | $8.09 | $6.79 | $8.08 | 165 654 |
| Mar 08, 2021 | $7.05 | $7.59 | $6.33 | $6.70 | 94 135 |
| Mar 05, 2021 | $6.29 | $7.02 | $6.05 | $6.91 | 183 062 |
| Mar 04, 2021 | $6.78 | $7.35 | $6.09 | $6.31 | 134 354 |
| Mar 03, 2021 | $7.75 | $7.75 | $6.67 | $6.79 | 249 031 |
| Mar 02, 2021 | $7.19 | $7.36 | $7.10 | $7.19 | 106 508 |
| Mar 01, 2021 | $6.89 | $7.20 | $6.78 | $7.06 | 191 623 |
| Feb 26, 2021 | $6.45 | $6.99 | $6.24 | $6.80 | 150 951 |
| Feb 25, 2021 | $6.72 | $6.86 | $6.16 | $6.37 | 150 993 |
| Feb 24, 2021 | $6.78 | $7.02 | $6.72 | $6.72 | 105 836 |
| Feb 23, 2021 | $6.58 | $7.07 | $6.22 | $6.93 | 241 667 |
| Feb 22, 2021 | $7.63 | $7.92 | $6.64 | $6.65 | 260 652 |
