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 |
| Sep 15, 2016 | $2.00 | $2.21 | $1.97 | $2.10 | 634 700 |
| Sep 14, 2016 | $1.79 | $1.96 | $1.71 | $1.93 | 267 700 |
| Sep 13, 2016 | $2.11 | $2.11 | $1.88 | $1.90 | 420 100 |
| Sep 12, 2016 | $1.93 | $2.15 | $1.93 | $2.11 | 229 500 |
| Sep 09, 2016 | $2.02 | $2.06 | $1.93 | $1.95 | 89 200 |
| Sep 08, 2016 | $1.95 | $2.13 | $1.94 | $2.06 | 456 600 |
| Sep 07, 2016 | $1.89 | $1.97 | $1.89 | $1.94 | 117 400 |
| Sep 06, 2016 | $1.93 | $1.97 | $1.88 | $1.93 | 70 200 |
| Sep 02, 2016 | $1.80 | $1.95 | $1.80 | $1.91 | 283 100 |
| Sep 01, 2016 | $1.79 | $1.85 | $1.72 | $1.83 | 207 700 |
| Aug 31, 2016 | $1.75 | $1.80 | $1.73 | $1.77 | 160 900 |
| Aug 30, 2016 | $1.77 | $1.79 | $1.68 | $1.77 | 159 400 |
| Aug 29, 2016 | $1.73 | $1.80 | $1.62 | $1.77 | 108 100 |
| Aug 26, 2016 | $1.70 | $1.74 | $1.65 | $1.70 | 185 400 |
| Aug 25, 2016 | $1.73 | $1.79 | $1.70 | $1.71 | 354 800 |
| Aug 24, 2016 | $1.76 | $1.99 | $1.70 | $1.72 | 465 000 |
| Aug 23, 2016 | $1.70 | $1.82 | $1.60 | $1.74 | 495 600 |
| Aug 22, 2016 | $1.64 | $1.69 | $1.60 | $1.66 | 142 300 |
| Aug 19, 2016 | $1.59 | $1.70 | $1.53 | $1.64 | 186 000 |
| Aug 18, 2016 | $1.60 | $1.65 | $1.58 | $1.60 | 122 600 |
| Aug 17, 2016 | $1.66 | $1.66 | $1.55 | $1.58 | 62 400 |
| Aug 16, 2016 | $1.66 | $1.70 | $1.59 | $1.63 | 98 100 |
| Aug 15, 2016 | $1.59 | $1.70 | $1.57 | $1.68 | 78 000 |
| Aug 12, 2016 | $1.61 | $1.65 | $1.56 | $1.58 | 81 900 |
| Aug 11, 2016 | $1.60 | $1.65 | $1.59 | $1.62 | 185 100 |
