NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.88
-0.0300 (-0.767%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $5.17 | Friday, 3rd May 2024 EVLV stock ended at $3.88. This is 0.767% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.27% from a day low at $3.85 to a day high of $4.13. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $3.52 | $3.78 | $3.23 | $3.23 | 63 436 |
| Jun 17, 2020 | $3.67 | $3.67 | $3.31 | $3.58 | 11 003 |
| Jun 16, 2020 | $3.10 | $3.48 | $3.10 | $3.34 | 42 618 |
| Jun 15, 2020 | $3.37 | $3.37 | $2.81 | $2.90 | 78 085 |
| Jun 12, 2020 | $3.51 | $3.54 | $3.30 | $3.32 | 8 906 |
| Jun 11, 2020 | $3.60 | $3.60 | $3.16 | $3.24 | 27 635 |
| Jun 10, 2020 | $3.75 | $3.89 | $3.61 | $3.61 | 23 986 |
| Jun 09, 2020 | $3.64 | $3.79 | $3.62 | $3.64 | 12 968 |
| Jun 08, 2020 | $3.66 | $3.81 | $3.57 | $3.60 | 19 135 |
| Jun 05, 2020 | $3.77 | $3.85 | $3.65 | $3.65 | 40 416 |
| Jun 04, 2020 | $3.84 | $3.86 | $3.61 | $3.72 | 19 721 |
| Jun 03, 2020 | $3.82 | $3.90 | $3.63 | $3.77 | 37 760 |
| Jun 02, 2020 | $4.00 | $4.25 | $3.70 | $3.90 | 65 458 |
| Jun 01, 2020 | $3.63 | $4.10 | $3.63 | $4.01 | 86 471 |
| May 29, 2020 | $3.68 | $3.86 | $3.55 | $3.75 | 49 388 |
| May 28, 2020 | $3.99 | $4.18 | $3.58 | $3.80 | 106 330 |
| May 27, 2020 | $3.31 | $3.89 | $2.39 | $3.78 | 455 676 |
| May 26, 2020 | $2.46 | $3.65 | $2.40 | $3.35 | 377 642 |
| May 22, 2020 | $2.13 | $2.49 | $2.13 | $2.48 | 95 962 |
| May 21, 2020 | $1.92 | $2.22 | $1.92 | $2.21 | 28 372 |
| May 20, 2020 | $1.97 | $2.00 | $1.84 | $1.91 | 46 550 |
| May 19, 2020 | $1.92 | $2.00 | $1.91 | $1.96 | 4 515 |
| May 18, 2020 | $1.99 | $1.99 | $1.94 | $1.97 | 17 821 |
| May 15, 2020 | $1.86 | $1.92 | $1.80 | $1.88 | 4 716 |
| May 14, 2020 | $1.76 | $1.91 | $1.75 | $1.86 | 16 160 |
