NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.94
-0.150 (-3.67%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Thursday, 25th Apr 2024 EVLV stock ended at $3.94. This is 3.67% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $3.87 to a day high of $3.99. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.10 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $4.11 | $4.17 | $3.89 | $3.99 | 1 758 198 |
| Oct 24, 2023 | $4.06 | $4.08 | $3.92 | $4.05 | 945 254 |
| Oct 23, 2023 | $3.80 | $4.01 | $3.74 | $3.94 | 1 326 371 |
| Oct 20, 2023 | $3.74 | $3.88 | $3.63 | $3.81 | 1 465 864 |
| Oct 19, 2023 | $3.62 | $3.76 | $3.55 | $3.73 | 1 089 057 |
| Oct 18, 2023 | $3.70 | $3.72 | $3.58 | $3.64 | 787 387 |
| Oct 17, 2023 | $3.72 | $3.79 | $3.62 | $3.76 | 1 326 764 |
| Oct 16, 2023 | $3.83 | $3.91 | $3.72 | $3.76 | 998 656 |
| Oct 13, 2023 | $3.74 | $3.83 | $3.60 | $3.77 | 2 005 225 |
| Oct 12, 2023 | $4.80 | $4.80 | $3.64 | $3.77 | 4 945 657 |
| Oct 11, 2023 | $4.71 | $4.78 | $4.21 | $4.35 | 2 130 289 |
| Oct 10, 2023 | $4.68 | $4.82 | $4.66 | $4.69 | 625 778 |
| Oct 09, 2023 | $4.67 | $4.76 | $4.46 | $4.70 | 1 005 729 |
| Oct 06, 2023 | $4.45 | $4.73 | $4.40 | $4.70 | 1 036 773 |
| Oct 05, 2023 | $4.57 | $4.61 | $4.44 | $4.48 | 711 750 |
| Oct 04, 2023 | $4.50 | $4.65 | $4.47 | $4.63 | 557 335 |
| Oct 03, 2023 | $4.65 | $4.69 | $4.48 | $4.51 | 844 939 |
| Oct 02, 2023 | $4.94 | $4.95 | $4.68 | $4.70 | 975 269 |
| Sep 29, 2023 | $4.86 | $4.90 | $4.76 | $4.86 | 1 638 380 |
| Sep 28, 2023 | $4.86 | $4.90 | $4.74 | $4.79 | 777 201 |
| Sep 27, 2023 | $4.74 | $4.92 | $4.69 | $4.81 | 1 008 861 |
| Sep 26, 2023 | $4.70 | $4.84 | $4.62 | $4.67 | 1 219 804 |
| Sep 25, 2023 | $4.77 | $4.86 | $4.63 | $4.79 | 1 109 195 |
| Sep 22, 2023 | $4.96 | $5.01 | $4.74 | $4.80 | 1 626 758 |
| Sep 21, 2023 | $5.23 | $5.24 | $4.94 | $4.94 | 2 296 578 |
