NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.09
-0.100 (-2.39%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Wednesday, 24th Apr 2024 EVLV stock ended at $4.09. This is 2.39% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.43% from a day low at $4.06 to a day high of $4.24. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.04 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $5.77 | $6.00 | $5.70 | $5.99 | 51 376 |
| Sep 23, 2020 | $6.25 | $6.40 | $5.82 | $5.86 | 84 683 |
| Sep 22, 2020 | $6.33 | $6.39 | $6.20 | $6.20 | 15 630 |
| Sep 21, 2020 | $6.45 | $6.45 | $6.08 | $6.18 | 91 928 |
| Sep 18, 2020 | $6.15 | $6.42 | $6.15 | $6.41 | 62 903 |
| Sep 17, 2020 | $6.12 | $6.28 | $6.07 | $6.22 | 32 794 |
| Sep 16, 2020 | $6.27 | $6.44 | $6.20 | $6.20 | 43 711 |
| Sep 15, 2020 | $6.99 | $7.24 | $6.27 | $6.29 | 150 151 |
| Sep 14, 2020 | $6.82 | $7.02 | $6.77 | $6.86 | 53 640 |
| Sep 11, 2020 | $6.48 | $6.74 | $6.43 | $6.74 | 92 056 |
| Sep 10, 2020 | $6.35 | $6.49 | $6.29 | $6.36 | 57 948 |
| Sep 09, 2020 | $6.42 | $6.80 | $6.23 | $6.30 | 165 643 |
| Sep 08, 2020 | $6.06 | $6.09 | $5.89 | $6.01 | 115 803 |
| Sep 04, 2020 | $6.50 | $6.62 | $5.76 | $6.16 | 285 046 |
| Sep 03, 2020 | $6.81 | $7.05 | $6.33 | $6.40 | 138 610 |
| Sep 02, 2020 | $7.23 | $7.26 | $6.91 | $6.93 | 86 833 |
| Sep 01, 2020 | $6.95 | $7.12 | $6.76 | $6.80 | 111 479 |
| Aug 31, 2020 | $6.90 | $7.15 | $6.57 | $7.12 | 213 983 |
| Aug 28, 2020 | $6.76 | $6.95 | $6.73 | $6.75 | 179 145 |
| Aug 27, 2020 | $6.61 | $7.20 | $6.55 | $6.74 | 317 310 |
| Aug 26, 2020 | $7.14 | $7.30 | $6.50 | $6.50 | 1 277 148 |
| Aug 25, 2020 | $8.35 | $8.58 | $7.31 | $7.56 | 368 036 |
| Aug 24, 2020 | $7.98 | $8.86 | $7.91 | $8.38 | 362 983 |
| Aug 21, 2020 | $8.10 | $8.22 | $7.60 | $8.02 | 324 905 |
| Aug 20, 2020 | $6.95 | $8.57 | $6.86 | $8.35 | 1 008 096 |
