NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.86
-0.0200 (-0.515%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $4.83 | Wednesday, 8th May 2024 EVLV stock ended at $3.86. This is 0.515% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.36% from a day low at $3.82 to a day high of $3.91. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $1.72 | $1.76 | $1.61 | $1.65 | 454 800 |
| Aug 08, 2016 | $1.83 | $1.89 | $1.71 | $1.74 | 416 100 |
| Aug 05, 2016 | $1.89 | $1.93 | $1.81 | $1.86 | 468 000 |
| Aug 04, 2016 | $1.90 | $1.95 | $1.82 | $1.90 | 244 700 |
| Aug 03, 2016 | $1.89 | $1.96 | $1.81 | $1.90 | 215 800 |
| Aug 02, 2016 | $1.93 | $1.95 | $1.88 | $1.89 | 160 100 |
| Aug 01, 2016 | $1.88 | $1.94 | $1.80 | $1.92 | 124 600 |
| Jul 29, 2016 | $1.95 | $1.97 | $1.88 | $1.89 | 210 000 |
| Jul 28, 2016 | $1.94 | $1.97 | $1.88 | $1.93 | 121 900 |
| Jul 27, 2016 | $1.98 | $2.03 | $1.90 | $1.90 | 87 400 |
| Jul 26, 2016 | $1.90 | $2.02 | $1.88 | $1.95 | 409 600 |
| Jul 25, 2016 | $1.96 | $2.03 | $1.80 | $1.85 | 184 800 |
| Jul 22, 2016 | $1.93 | $2.00 | $1.91 | $1.93 | 99 600 |
| Jul 21, 2016 | $1.98 | $2.00 | $1.93 | $1.95 | 62 700 |
| Jul 20, 2016 | $1.92 | $2.01 | $1.89 | $1.97 | 176 700 |
| Jul 19, 2016 | $1.93 | $1.96 | $1.88 | $1.91 | 97 800 |
| Jul 18, 2016 | $1.87 | $1.96 | $1.85 | $1.93 | 139 200 |
| Jul 15, 2016 | $1.88 | $1.88 | $1.81 | $1.85 | 68 500 |
| Jul 14, 2016 | $1.92 | $1.92 | $1.82 | $1.87 | 157 000 |
| Jul 13, 2016 | $1.96 | $1.96 | $1.90 | $1.90 | 221 200 |
| Jul 12, 2016 | $1.88 | $2.03 | $1.88 | $1.99 | 324 000 |
| Jul 11, 2016 | $1.85 | $1.90 | $1.81 | $1.87 | 166 200 |
| Jul 08, 2016 | $1.78 | $1.89 | $1.78 | $1.84 | 186 100 |
| Jul 07, 2016 | $1.74 | $1.78 | $1.67 | $1.78 | 113 400 |
| Jul 06, 2016 | $1.74 | $1.82 | $1.71 | $1.71 | 127 900 |
