NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.88
+0.0500 (+1.31%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Monday, 22nd Apr 2024 EVLV stock ended at $3.88. This is 1.31% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.26% from a day low at $3.76 to a day high of $3.92. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.00 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2024 | $4.69 | $4.79 | $4.39 | $4.44 | 1 068 412 |
| Jan 02, 2024 | $4.69 | $4.92 | $4.58 | $4.78 | 992 925 |
| Dec 29, 2023 | $4.95 | $4.96 | $4.68 | $4.72 | 1 167 145 |
| Dec 28, 2023 | $4.98 | $5.01 | $4.88 | $4.97 | 723 135 |
| Dec 27, 2023 | $5.00 | $5.01 | $4.88 | $5.00 | 529 626 |
| Dec 26, 2023 | $4.89 | $5.04 | $4.77 | $4.95 | 1 318 528 |
| Dec 22, 2023 | $4.83 | $4.94 | $4.67 | $4.87 | 984 662 |
| Dec 21, 2023 | $4.73 | $4.83 | $4.56 | $4.82 | 638 114 |
| Dec 20, 2023 | $4.89 | $4.93 | $4.67 | $4.68 | 1 036 176 |
| Dec 19, 2023 | $4.89 | $5.04 | $4.82 | $4.89 | 1 013 132 |
| Dec 18, 2023 | $4.87 | $4.89 | $4.73 | $4.83 | 837 935 |
| Dec 15, 2023 | $4.95 | $4.97 | $4.70 | $4.86 | 1 517 282 |
| Dec 14, 2023 | $4.73 | $4.99 | $4.66 | $4.89 | 1 584 051 |
| Dec 13, 2023 | $4.15 | $4.66 | $4.15 | $4.60 | 1 458 733 |
| Dec 12, 2023 | $4.16 | $4.29 | $4.15 | $4.20 | 683 904 |
| Dec 11, 2023 | $4.44 | $4.44 | $4.18 | $4.21 | 826 854 |
| Dec 08, 2023 | $4.49 | $4.52 | $4.32 | $4.45 | 834 921 |
| Dec 07, 2023 | $4.35 | $4.49 | $4.30 | $4.45 | 825 407 |
| Dec 06, 2023 | $4.41 | $4.46 | $4.34 | $4.35 | 577 386 |
| Dec 05, 2023 | $4.47 | $4.47 | $4.34 | $4.40 | 870 277 |
| Dec 04, 2023 | $4.25 | $4.46 | $4.20 | $4.45 | 958 930 |
| Dec 01, 2023 | $3.98 | $4.29 | $3.90 | $4.28 | 935 774 |
| Nov 30, 2023 | $4.07 | $4.14 | $3.96 | $4.00 | 843 207 |
| Nov 29, 2023 | $4.15 | $4.27 | $4.01 | $4.05 | 839 082 |
| Nov 28, 2023 | $4.00 | $4.14 | $3.99 | $4.06 | 467 875 |
