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 |
2020-07-24 | $3.53 | $3.73 | $3.53 | $3.69 | 10 711 |
2020-07-23 | $3.52 | $3.70 | $3.50 | $3.59 | 45 588 |
2020-07-22 | $3.39 | $3.50 | $3.39 | $3.50 | 4 000 |
2020-07-21 | $3.35 | $3.50 | $3.35 | $3.50 | 23 900 |
2020-07-20 | $3.36 | $3.55 | $3.28 | $3.28 | 14 400 |
2020-07-17 | $3.40 | $3.47 | $3.29 | $3.40 | 25 900 |
2020-07-16 | $3.32 | $3.44 | $3.27 | $3.37 | 18 600 |
2020-07-15 | $3.49 | $3.49 | $3.16 | $3.23 | 16 600 |
2020-07-14 | $3.17 | $3.55 | $3.17 | $3.31 | 69 500 |
2020-07-13 | $3.80 | $3.82 | $3.09 | $3.17 | 148 300 |
2020-07-10 | $3.75 | $3.86 | $3.60 | $3.77 | 63 600 |
2020-07-09 | $3.57 | $4.13 | $3.57 | $3.61 | 288 500 |
2020-07-08 | $3.55 | $3.60 | $3.48 | $3.57 | 16 000 |
2020-07-07 | $3.50 | $3.52 | $3.42 | $3.51 | 14 000 |
2020-07-06 | $3.52 | $3.54 | $3.34 | $3.37 | 18 000 |
2020-07-02 | $3.61 | $3.61 | $3.46 | $3.46 | 11 716 |
2020-07-01 | $3.66 | $3.70 | $3.32 | $3.52 | 13 773 |
2020-06-30 | $3.49 | $3.50 | $3.29 | $3.50 | 11 985 |
2020-06-29 | $3.27 | $3.38 | $3.26 | $3.35 | 6 040 |
2020-06-26 | $3.58 | $3.58 | $3.29 | $3.29 | 16 250 |
2020-06-25 | $3.41 | $3.56 | $3.41 | $3.56 | 9 330 |
2020-06-24 | $3.45 | $3.45 | $3.19 | $3.30 | 20 193 |
2020-06-23 | $3.75 | $3.85 | $3.31 | $3.39 | 22 502 |
2020-06-22 | $3.35 | $3.54 | $3.15 | $3.50 | 20 785 |
2020-06-19 | $3.16 | $3.46 | $3.11 | $3.11 | 34 544 |