NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.83
-0.110 (-2.79%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.36 | $5.28 | Friday, 19th Apr 2024 EVLV stock ended at $3.83. This is 2.79% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.22% from a day low at $3.79 to a day high of $3.95. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.00 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $4.09 | $4.16 | $4.00 | $4.00 | 387 951 |
| 2023-11-22 | $4.10 | $4.21 | $4.03 | $4.05 | 685 866 |
| 2023-11-21 | $4.17 | $4.17 | $4.05 | $4.08 | 714 528 |
| 2023-11-20 | $4.21 | $4.36 | $4.14 | $4.18 | 773 494 |
| 2023-11-17 | $4.01 | $4.27 | $3.92 | $4.21 | 1 518 950 |
| 2023-11-16 | $3.94 | $4.01 | $3.84 | $3.96 | 902 427 |
| 2023-11-15 | $3.95 | $4.17 | $3.88 | $3.94 | 1 444 974 |
| 2023-11-14 | $3.66 | $3.99 | $3.64 | $3.93 | 1 830 223 |
| 2023-11-13 | $3.60 | $3.63 | $3.28 | $3.45 | 2 458 007 |
| 2023-11-10 | $4.08 | $4.42 | $3.57 | $3.60 | 2 317 835 |
| 2023-11-09 | $4.20 | $4.23 | $3.91 | $3.91 | 1 385 655 |
| 2023-11-08 | $4.21 | $4.22 | $4.05 | $4.20 | 804 188 |
| 2023-11-07 | $4.14 | $4.26 | $4.11 | $4.23 | 665 063 |
| 2023-11-06 | $4.49 | $4.50 | $4.12 | $4.16 | 1 098 323 |
| 2023-11-03 | $4.36 | $4.56 | $4.36 | $4.52 | 665 858 |
| 2023-11-02 | $4.27 | $4.41 | $4.24 | $4.32 | 593 215 |
| 2023-11-01 | $4.28 | $4.28 | $4.14 | $4.23 | 498 649 |
| 2023-10-31 | $4.18 | $4.37 | $4.04 | $4.25 | 917 786 |
| 2023-10-30 | $3.96 | $4.18 | $3.87 | $4.15 | 826 153 |
| 2023-10-27 | $4.15 | $4.15 | $3.83 | $3.85 | 738 471 |
| 2023-10-26 | $4.00 | $4.09 | $3.91 | $4.07 | 1 097 326 |
| 2023-10-25 | $4.11 | $4.17 | $3.89 | $3.99 | 1 758 198 |
| 2023-10-24 | $4.06 | $4.08 | $3.92 | $4.05 | 945 254 |
| 2023-10-23 | $3.80 | $4.01 | $3.74 | $3.94 | 1 326 371 |
| 2023-10-20 | $3.74 | $3.88 | $3.63 | $3.81 | 1 465 864 |
