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 |
| Oct 20, 2016 | $2.10 | $2.17 | $2.10 | $2.12 | 81 600 |
| Oct 19, 2016 | $2.06 | $2.14 | $2.04 | $2.09 | 66 800 |
| Oct 18, 2016 | $2.04 | $2.17 | $2.04 | $2.06 | 164 000 |
| Oct 17, 2016 | $1.97 | $2.03 | $1.97 | $2.00 | 101 900 |
| Oct 14, 2016 | $2.02 | $2.08 | $1.95 | $2.00 | 167 700 |
| Oct 13, 2016 | $2.00 | $2.07 | $1.96 | $2.02 | 96 400 |
| Oct 12, 2016 | $2.01 | $2.09 | $2.00 | $2.03 | 64 700 |
| Oct 11, 2016 | $2.10 | $2.11 | $2.02 | $2.02 | 65 000 |
| Oct 10, 2016 | $2.05 | $2.13 | $1.90 | $2.09 | 223 600 |
| Oct 07, 2016 | $2.15 | $2.15 | $2.06 | $2.09 | 182 100 |
| Oct 06, 2016 | $2.22 | $2.22 | $2.09 | $2.14 | 95 500 |
| Oct 05, 2016 | $2.19 | $2.20 | $2.15 | $2.19 | 108 400 |
| Oct 04, 2016 | $2.24 | $2.25 | $2.17 | $2.20 | 97 500 |
| Oct 03, 2016 | $2.26 | $2.30 | $2.20 | $2.21 | 106 600 |
| Sep 30, 2016 | $2.28 | $2.30 | $2.24 | $2.29 | 185 000 |
| Sep 29, 2016 | $2.20 | $2.30 | $2.14 | $2.22 | 169 900 |
| Sep 28, 2016 | $2.30 | $2.35 | $2.10 | $2.22 | 272 800 |
| Sep 27, 2016 | $2.27 | $2.28 | $2.23 | $2.26 | 138 300 |
| Sep 26, 2016 | $2.34 | $2.39 | $2.25 | $2.28 | 311 600 |
| Sep 23, 2016 | $2.35 | $2.40 | $2.30 | $2.31 | 271 700 |
| Sep 22, 2016 | $2.32 | $2.40 | $2.27 | $2.31 | 320 300 |
| Sep 21, 2016 | $2.19 | $2.36 | $2.19 | $2.32 | 254 100 |
| Sep 20, 2016 | $2.20 | $2.23 | $2.13 | $2.19 | 360 400 |
| Sep 19, 2016 | $2.13 | $2.25 | $2.08 | $2.19 | 352 300 |
| Sep 16, 2016 | $2.10 | $2.15 | $2.04 | $2.08 | 240 000 |
