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 |
| Nov 25, 2016 | $1.72 | $1.78 | $1.71 | $1.76 | 154 334 |
| Nov 23, 2016 | $1.82 | $1.94 | $1.65 | $1.70 | 486 651 |
| Nov 22, 2016 | $1.98 | $2.00 | $1.65 | $1.86 | 695 378 |
| Nov 21, 2016 | $2.11 | $2.20 | $2.08 | $2.13 | 167 353 |
| Nov 18, 2016 | $2.11 | $2.11 | $2.06 | $2.10 | 107 978 |
| Nov 17, 2016 | $2.05 | $2.11 | $2.05 | $2.11 | 93 725 |
| Nov 16, 2016 | $2.03 | $2.10 | $1.98 | $2.05 | 52 810 |
| Nov 15, 2016 | $2.08 | $2.10 | $1.98 | $2.05 | 80 856 |
| Nov 14, 2016 | $2.08 | $2.15 | $2.02 | $2.05 | 60 323 |
| Nov 11, 2016 | $2.00 | $2.19 | $2.00 | $2.08 | 204 673 |
| Nov 10, 2016 | $2.00 | $2.02 | $1.97 | $1.99 | 107 365 |
| Nov 09, 2016 | $1.86 | $2.01 | $1.79 | $2.00 | 194 422 |
| Nov 08, 2016 | $1.89 | $1.96 | $1.89 | $1.92 | 41 475 |
| Nov 07, 2016 | $1.92 | $1.99 | $1.80 | $1.89 | 79 400 |
| Nov 04, 2016 | $1.87 | $1.96 | $1.86 | $1.91 | 39 700 |
| Nov 03, 2016 | $1.90 | $1.96 | $1.87 | $1.88 | 129 900 |
| Nov 02, 2016 | $2.07 | $2.07 | $1.85 | $1.89 | 130 500 |
| Nov 01, 2016 | $2.13 | $2.14 | $2.04 | $2.06 | 137 400 |
| Oct 31, 2016 | $2.20 | $2.20 | $2.12 | $2.15 | 50 700 |
| Oct 28, 2016 | $2.19 | $2.25 | $2.19 | $2.20 | 112 700 |
| Oct 27, 2016 | $2.07 | $2.28 | $2.00 | $2.19 | 262 600 |
| Oct 26, 2016 | $2.03 | $2.05 | $1.99 | $2.04 | 55 900 |
| Oct 25, 2016 | $2.03 | $2.08 | $2.00 | $2.05 | 51 200 |
| Oct 24, 2016 | $2.06 | $2.06 | $2.00 | $2.05 | 69 000 |
| Oct 21, 2016 | $2.10 | $2.12 | $2.00 | $2.07 | 291 300 |
