NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.45
+0.82 (+22.59%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.34 | $4.83 | Thursday, 28th Mar 2024 EVLV stock ended at $4.45. This is 22.59% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 33.61% from a day low at $3.60 to a day high of $4.81. |
90 days | $3.34 | $5.72 | |
52 weeks | $2.80 | $8.30 |
Historical EVINE Live Inc. prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $6.40 | $6.78 | $6.22 | $6.35 | 82 266 |
2020-11-06 | $6.08 | $6.35 | $6.04 | $6.29 | 24 033 |
2020-11-05 | $5.48 | $6.23 | $5.48 | $6.14 | 52 691 |
2020-11-04 | $5.45 | $5.45 | $5.27 | $5.38 | 13 369 |
2020-11-03 | $5.46 | $5.63 | $5.25 | $5.42 | 23 970 |
2020-11-02 | $5.50 | $5.78 | $5.38 | $5.53 | 24 293 |
2020-10-30 | $5.10 | $5.50 | $4.75 | $5.46 | 125 248 |
2020-10-29 | $5.32 | $5.32 | $5.05 | $5.15 | 25 873 |
2020-10-28 | $5.10 | $5.55 | $5.06 | $5.15 | 58 744 |
2020-10-27 | $5.80 | $5.93 | $4.99 | $5.19 | 37 713 |
2020-10-26 | $5.53 | $5.53 | $5.07 | $5.33 | 59 946 |
2020-10-23 | $5.46 | $5.84 | $5.46 | $5.66 | 7 894 |
2020-10-22 | $5.80 | $5.94 | $5.26 | $5.45 | 87 348 |
2020-10-21 | $5.81 | $5.89 | $5.78 | $5.83 | 31 288 |
2020-10-20 | $5.79 | $5.93 | $5.68 | $5.80 | 23 512 |
2020-10-19 | $5.77 | $6.06 | $5.73 | $5.79 | 26 877 |
2020-10-16 | $6.18 | $6.18 | $5.70 | $5.78 | 24 973 |
2020-10-15 | $5.83 | $6.08 | $5.65 | $5.80 | 46 088 |
2020-10-14 | $6.01 | $6.06 | $5.81 | $5.82 | 39 518 |
2020-10-13 | $6.21 | $6.21 | $6.00 | $6.01 | 34 080 |
2020-10-12 | $6.24 | $6.48 | $6.10 | $6.21 | 66 119 |
2020-10-09 | $6.16 | $6.25 | $6.00 | $6.20 | 52 818 |
2020-10-08 | $6.10 | $6.24 | $5.95 | $5.99 | 55 636 |
2020-10-07 | $5.94 | $6.14 | $5.94 | $6.09 | 16 228 |
2020-10-06 | $6.04 | $6.10 | $5.83 | $5.86 | 52 464 |