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 |
| May 31, 2016 | $1.48 | $1.55 | $1.40 | $1.53 | 467 620 |
| May 27, 2016 | $1.45 | $1.46 | $1.36 | $1.45 | 600 108 |
| May 26, 2016 | $1.39 | $1.44 | $1.30 | $1.43 | 521 963 |
| May 25, 2016 | $1.29 | $1.45 | $1.21 | $1.36 | 486 247 |
| May 24, 2016 | $1.15 | $1.42 | $1.11 | $1.30 | 682 459 |
| May 23, 2016 | $1.01 | $1.25 | $1.00 | $1.16 | 314 106 |
| May 20, 2016 | $1.00 | $1.10 | $0.99 | $1.00 | 165 125 |
| May 19, 2016 | $1.07 | $1.16 | $0.98 | $1.02 | 198 071 |
| May 18, 2016 | $1.13 | $1.13 | $1.06 | $1.10 | 144 559 |
| May 17, 2016 | $1.17 | $1.22 | $1.11 | $1.13 | 218 107 |
| May 16, 2016 | $1.11 | $1.19 | $1.11 | $1.18 | 157 247 |
| May 13, 2016 | $1.13 | $1.17 | $1.08 | $1.09 | 322 274 |
| May 12, 2016 | $1.21 | $1.30 | $1.11 | $1.15 | 288 219 |
| May 11, 2016 | $1.22 | $1.25 | $1.19 | $1.19 | 190 339 |
| May 10, 2016 | $1.15 | $1.25 | $1.15 | $1.24 | 386 271 |
| May 09, 2016 | $1.14 | $1.15 | $1.10 | $1.14 | 107 889 |
| May 06, 2016 | $1.11 | $1.13 | $1.10 | $1.12 | 167 199 |
| May 05, 2016 | $1.18 | $1.19 | $1.11 | $1.12 | 285 136 |
| May 04, 2016 | $1.31 | $1.34 | $1.10 | $1.17 | 486 501 |
| May 03, 2016 | $1.31 | $1.35 | $1.30 | $1.33 | 168 585 |
| May 02, 2016 | $1.48 | $1.50 | $1.29 | $1.35 | 714 989 |
| Apr 29, 2016 | $1.49 | $1.54 | $1.44 | $1.54 | 460 519 |
| Apr 28, 2016 | $1.52 | $1.54 | $1.47 | $1.50 | 155 356 |
| Apr 27, 2016 | $1.53 | $1.56 | $1.46 | $1.50 | 144 898 |
| Apr 26, 2016 | $1.45 | $1.58 | $1.43 | $1.55 | 238 245 |
