NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.83
-0.110 (-2.79%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.36 | $5.28 | Friday, 19th Apr 2024 EVLV stock ended at $3.83. This is 2.79% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.22% from a day low at $3.79 to a day high of $3.95. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.00 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-05 | $6.20 | $6.24 | $5.93 | $5.95 | 25 600 |
| 2020-10-02 | $6.11 | $6.11 | $5.80 | $6.07 | 45 628 |
| 2020-10-01 | $5.83 | $6.25 | $5.82 | $6.18 | 38 916 |
| 2020-09-30 | $5.82 | $6.18 | $5.73 | $5.80 | 20 085 |
| 2020-09-29 | $5.75 | $6.15 | $5.61 | $5.80 | 17 917 |
| 2020-09-28 | $5.60 | $5.86 | $5.57 | $5.73 | 35 119 |
| 2020-09-25 | $5.95 | $5.97 | $5.36 | $5.65 | 48 737 |
| 2020-09-24 | $5.77 | $6.00 | $5.70 | $5.99 | 51 376 |
| 2020-09-23 | $6.25 | $6.40 | $5.82 | $5.86 | 84 683 |
| 2020-09-22 | $6.33 | $6.39 | $6.20 | $6.20 | 15 630 |
