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 |
| Jul 06, 2016 | $1.74 | $1.82 | $1.71 | $1.71 | 127 900 |
| Jul 05, 2016 | $1.78 | $1.89 | $1.72 | $1.77 | 181 000 |
| Jul 01, 2016 | $1.67 | $1.80 | $1.61 | $1.77 | 112 300 |
| Jun 30, 2016 | $1.63 | $1.68 | $1.60 | $1.65 | 130 200 |
| Jun 29, 2016 | $1.64 | $1.69 | $1.56 | $1.64 | 100 600 |
| Jun 28, 2016 | $1.57 | $1.68 | $1.55 | $1.63 | 238 900 |
| Jun 27, 2016 | $1.57 | $1.64 | $1.52 | $1.56 | 328 400 |
| Jun 24, 2016 | $1.71 | $1.71 | $1.47 | $1.63 | 4 734 500 |
| Jun 23, 2016 | $1.78 | $1.83 | $1.71 | $1.79 | 313 600 |
| Jun 22, 2016 | $1.71 | $1.78 | $1.62 | $1.75 | 265 400 |
| Jun 21, 2016 | $1.78 | $1.87 | $1.66 | $1.73 | 190 400 |
| Jun 20, 2016 | $1.76 | $1.88 | $1.72 | $1.77 | 513 600 |
| Jun 17, 2016 | $1.66 | $1.81 | $1.64 | $1.75 | 485 500 |
| Jun 16, 2016 | $1.61 | $1.68 | $1.58 | $1.65 | 155 264 |
| Jun 15, 2016 | $1.63 | $1.66 | $1.55 | $1.63 | 120 215 |
| Jun 14, 2016 | $1.64 | $1.71 | $1.50 | $1.56 | 250 218 |
| Jun 13, 2016 | $1.65 | $1.69 | $1.58 | $1.65 | 358 453 |
| Jun 10, 2016 | $1.62 | $1.67 | $1.57 | $1.66 | 137 982 |
| Jun 09, 2016 | $1.70 | $1.72 | $1.48 | $1.67 | 210 561 |
| Jun 08, 2016 | $1.74 | $1.76 | $1.63 | $1.70 | 219 291 |
| Jun 07, 2016 | $1.71 | $1.78 | $1.68 | $1.74 | 423 135 |
| Jun 06, 2016 | $1.66 | $1.77 | $1.51 | $1.70 | 395 638 |
| Jun 03, 2016 | $1.58 | $1.70 | $1.57 | $1.67 | 285 064 |
| Jun 02, 2016 | $1.53 | $1.61 | $1.51 | $1.59 | 178 147 |
| Jun 01, 2016 | $1.60 | $1.61 | $1.45 | $1.55 | 647 612 |
