NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.91
+0.0500 (+1.30%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $5.28 | Thursday, 2nd May 2024 EVLV stock ended at $3.91. This is 1.30% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.68% from a day low at $3.80 to a day high of $3.94. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $3.52 | $3.70 | $3.50 | $3.59 | 45 588 |
| Jul 22, 2020 | $3.39 | $3.50 | $3.39 | $3.50 | 4 000 |
| Jul 21, 2020 | $3.35 | $3.50 | $3.35 | $3.50 | 23 900 |
| Jul 20, 2020 | $3.36 | $3.55 | $3.28 | $3.28 | 14 400 |
| Jul 17, 2020 | $3.40 | $3.47 | $3.29 | $3.40 | 25 900 |
| Jul 16, 2020 | $3.32 | $3.44 | $3.27 | $3.37 | 18 600 |
| Jul 15, 2020 | $3.49 | $3.49 | $3.16 | $3.23 | 16 600 |
| Jul 14, 2020 | $3.17 | $3.55 | $3.17 | $3.31 | 69 500 |
| Jul 13, 2020 | $3.80 | $3.82 | $3.09 | $3.17 | 148 300 |
| Jul 10, 2020 | $3.75 | $3.86 | $3.60 | $3.77 | 63 600 |
| Jul 09, 2020 | $3.57 | $4.13 | $3.57 | $3.61 | 288 500 |
| Jul 08, 2020 | $3.55 | $3.60 | $3.48 | $3.57 | 16 000 |
| Jul 07, 2020 | $3.50 | $3.52 | $3.42 | $3.51 | 14 000 |
| Jul 06, 2020 | $3.52 | $3.54 | $3.34 | $3.37 | 18 000 |
| Jul 02, 2020 | $3.61 | $3.61 | $3.46 | $3.46 | 11 716 |
| Jul 01, 2020 | $3.66 | $3.70 | $3.32 | $3.52 | 13 773 |
| Jun 30, 2020 | $3.49 | $3.50 | $3.29 | $3.50 | 11 985 |
| Jun 29, 2020 | $3.27 | $3.38 | $3.26 | $3.35 | 6 040 |
| Jun 26, 2020 | $3.58 | $3.58 | $3.29 | $3.29 | 16 250 |
| Jun 25, 2020 | $3.41 | $3.56 | $3.41 | $3.56 | 9 330 |
| Jun 24, 2020 | $3.45 | $3.45 | $3.19 | $3.30 | 20 193 |
| Jun 23, 2020 | $3.75 | $3.85 | $3.31 | $3.39 | 22 502 |
| Jun 22, 2020 | $3.35 | $3.54 | $3.15 | $3.50 | 20 785 |
| Jun 19, 2020 | $3.16 | $3.46 | $3.11 | $3.11 | 34 544 |
| Jun 18, 2020 | $3.52 | $3.78 | $3.23 | $3.23 | 63 436 |
