NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.94
+0.0900 (+2.34%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.34 | $5.28 | Thursday, 18th Apr 2024 EVLV stock ended at $3.94. This is 2.34% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.66% from a day low at $3.78 to a day high of $4.15. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.00 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $8.83 | $9.10 | $7.90 | $8.44 | 176 043 |
| 2021-02-10 | $7.50 | $8.58 | $7.12 | $8.36 | 366 001 |
| 2021-02-09 | $6.83 | $8.39 | $6.75 | $6.97 | 384 082 |
| 2021-02-08 | $6.49 | $6.55 | $6.26 | $6.52 | 37 667 |
| 2021-02-05 | $6.00 | $6.40 | $5.80 | $6.38 | 76 070 |
| 2021-02-04 | $5.96 | $5.98 | $5.76 | $5.88 | 14 277 |
| 2021-02-03 | $5.87 | $5.95 | $5.77 | $5.95 | 26 350 |
| 2021-02-02 | $5.67 | $5.89 | $5.45 | $5.82 | 47 084 |
| 2021-02-01 | $5.80 | $5.80 | $5.45 | $5.70 | 15 755 |
| 2021-01-29 | $5.81 | $5.81 | $5.48 | $5.76 | 30 551 |
| 2021-01-28 | $5.75 | $5.90 | $5.48 | $5.70 | 27 221 |
| 2021-01-27 | $5.67 | $6.25 | $5.40 | $5.82 | 98 513 |
| 2021-01-26 | $5.50 | $5.86 | $5.40 | $5.75 | 59 823 |
| 2021-01-25 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-01-22 | $5.30 | $5.40 | $5.07 | $5.30 | 39 568 |
| 2021-01-21 | $5.55 | $5.57 | $5.30 | $5.36 | 35 393 |
| 2021-01-20 | $4.95 | $5.91 | $4.95 | $5.55 | 110 465 |
| 2021-01-19 | $4.93 | $4.99 | $4.86 | $4.95 | 9 931 |
| 2021-01-15 | $4.90 | $5.04 | $4.90 | $4.98 | 16 641 |
| 2021-01-14 | $5.00 | $5.08 | $4.80 | $5.00 | 44 993 |
| 2021-01-13 | $5.33 | $5.36 | $4.95 | $5.03 | 30 059 |
| 2021-01-12 | $4.86 | $5.19 | $4.86 | $5.13 | 29 929 |
| 2021-01-11 | $4.99 | $5.00 | $4.81 | $4.86 | 23 145 |
| 2021-01-08 | $5.15 | $5.17 | $4.91 | $5.09 | 17 243 |
| 2021-01-07 | $5.21 | $5.22 | $4.94 | $5.13 | 37 814 |
