NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.45
+0.82 (+22.59%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.34 | $4.83 | Thursday, 28th Mar 2024 EVLV stock ended at $4.45. This is 22.59% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 33.61% from a day low at $3.60 to a day high of $4.81. |
90 days | $3.34 | $5.72 | |
52 weeks | $2.80 | $8.30 |
Historical EVINE Live Inc. prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $6.75 | $6.76 | $6.03 | $6.17 | 1 825 809 |
2023-07-18 | $6.69 | $6.91 | $6.68 | $6.70 | 1 601 705 |
2023-07-17 | $6.00 | $6.98 | $5.90 | $6.73 | 4 801 819 |
2023-07-14 | $6.09 | $6.12 | $5.93 | $5.99 | 787 831 |
2023-07-13 | $5.92 | $6.15 | $5.92 | $6.05 | 1 494 080 |
2023-07-12 | $5.99 | $6.15 | $5.89 | $5.91 | 1 215 998 |
2023-07-11 | $5.82 | $6.02 | $5.72 | $5.91 | 1 144 353 |
2023-07-10 | $5.63 | $5.82 | $5.61 | $5.82 | 839 703 |
2023-07-07 | $5.70 | $5.78 | $5.65 | $5.66 | 547 329 |
2023-07-06 | $5.63 | $5.72 | $5.53 | $5.66 | 771 616 |
2023-07-05 | $5.92 | $5.93 | $5.70 | $5.72 | 889 188 |
2023-07-03 | $5.92 | $6.01 | $5.88 | $5.98 | 509 216 |
2023-06-30 | $6.01 | $6.15 | $5.97 | $6.00 | 1 880 964 |
2023-06-29 | $5.69 | $6.01 | $5.69 | $5.92 | 1 317 864 |
2023-06-28 | $5.53 | $5.73 | $5.41 | $5.67 | 1 071 287 |
2023-06-27 | $5.68 | $5.76 | $5.56 | $5.58 | 926 690 |
2023-06-26 | $5.91 | $6.00 | $5.65 | $5.66 | 1 402 000 |
2023-06-23 | $5.99 | $6.17 | $5.92 | $5.94 | 3 860 356 |
2023-06-22 | $6.19 | $6.22 | $5.93 | $6.11 | 892 757 |
2023-06-21 | $6.09 | $6.23 | $6.09 | $6.23 | 1 296 225 |
2023-06-20 | $6.15 | $6.20 | $5.95 | $6.13 | 1 561 877 |
2023-06-16 | $6.32 | $6.32 | $6.07 | $6.13 | 1 501 547 |
2023-06-15 | $6.29 | $6.29 | $6.00 | $6.23 | 1 453 694 |
2023-06-14 | $6.35 | $6.49 | $6.25 | $6.29 | 1 478 700 |
2023-06-13 | $6.12 | $6.54 | $6.12 | $6.35 | 3 557 148 |