NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.84
-0.0200 (-0.518%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.74 | $4.80 | Thursday, 9th May 2024 EVLV stock ended at $3.84. This is 0.518% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.42% from a day low at $3.74 to a day high of $3.90. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $1.53 | $1.56 | $1.51 | $1.52 | 15 286 |
| Dec 30, 2016 | $1.56 | $1.56 | $1.48 | $1.50 | 237 724 |
| Dec 29, 2016 | $1.57 | $1.57 | $1.50 | $1.52 | 123 530 |
| Dec 28, 2016 | $1.60 | $1.60 | $1.46 | $1.54 | 216 014 |
| Dec 27, 2016 | $1.59 | $1.65 | $1.59 | $1.59 | 66 139 |
| Dec 23, 2016 | $1.62 | $1.62 | $1.59 | $1.59 | 44 675 |
| Dec 22, 2016 | $1.62 | $1.63 | $1.59 | $1.60 | 116 276 |
| Dec 21, 2016 | $1.63 | $1.66 | $1.60 | $1.62 | 147 375 |
| Dec 20, 2016 | $1.64 | $1.68 | $1.60 | $1.62 | 191 029 |
| Dec 19, 2016 | $1.71 | $1.71 | $1.65 | $1.68 | 70 662 |
| Dec 16, 2016 | $1.69 | $1.74 | $1.64 | $1.64 | 141 563 |
| Dec 15, 2016 | $1.72 | $1.72 | $1.65 | $1.66 | 43 491 |
| Dec 14, 2016 | $1.73 | $1.75 | $1.66 | $1.72 | 96 189 |
| Dec 13, 2016 | $1.84 | $1.86 | $1.74 | $1.75 | 252 565 |
| Dec 12, 2016 | $1.60 | $1.82 | $1.60 | $1.81 | 252 545 |
| Dec 09, 2016 | $1.61 | $1.69 | $1.59 | $1.68 | 131 693 |
| Dec 08, 2016 | $1.67 | $1.69 | $1.60 | $1.61 | 318 374 |
| Dec 07, 2016 | $1.70 | $1.71 | $1.66 | $1.69 | 198 597 |
| Dec 06, 2016 | $1.69 | $1.75 | $1.65 | $1.68 | 236 045 |
| Dec 05, 2016 | $1.71 | $1.77 | $1.66 | $1.66 | 241 955 |
| Dec 02, 2016 | $1.65 | $1.74 | $1.65 | $1.67 | 309 108 |
| Dec 01, 2016 | $1.67 | $1.74 | $1.64 | $1.65 | 251 496 |
| Nov 30, 2016 | $1.64 | $1.70 | $1.60 | $1.67 | 219 606 |
| Nov 29, 2016 | $1.64 | $1.72 | $1.53 | $1.64 | 348 370 |
| Nov 28, 2016 | $1.74 | $1.80 | $1.66 | $1.66 | 185 248 |
