NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$4.13
+0.185 (+4.70%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Friday, 26th Apr 2024 EVLV stock ended at $4.13. This is 4.70% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.05% from a day low at $3.96 to a day high of $4.16. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.16 | $1.22 | $1.16 | $1.21 | 352 788 |
| Apr 11, 2016 | $1.10 | $1.21 | $1.09 | $1.16 | 417 700 |
| Apr 08, 2016 | $1.20 | $1.24 | $1.11 | $1.11 | 475 318 |
| Apr 07, 2016 | $1.24 | $1.34 | $1.20 | $1.20 | 754 472 |
| Apr 06, 2016 | $1.19 | $1.27 | $1.09 | $1.24 | 610 855 |
| Apr 05, 2016 | $1.30 | $1.36 | $1.18 | $1.19 | 591 787 |
| Apr 04, 2016 | $1.28 | $1.39 | $1.22 | $1.30 | 1 155 963 |
| Apr 01, 2016 | $1.20 | $1.32 | $1.20 | $1.27 | 1 238 586 |
| Mar 31, 2016 | $1.08 | $1.24 | $1.07 | $1.17 | 1 510 518 |
| Mar 30, 2016 | $1.10 | $1.10 | $1.01 | $1.02 | 919 348 |
| Mar 29, 2016 | $1.03 | $1.05 | $0.95 | $1.00 | 638 800 |
| Mar 28, 2016 | $0.81 | $1.02 | $0.80 | $0.99 | 1 643 800 |
| Mar 24, 2016 | $0.85 | $0.87 | $0.80 | $0.80 | 212 800 |
| Mar 23, 2016 | $0.770 | $0.87 | $0.760 | $0.81 | 198 700 |
| Mar 22, 2016 | $0.760 | $0.81 | $0.730 | $0.760 | 100 000 |
| Mar 21, 2016 | $0.770 | $0.84 | $0.730 | $0.780 | 213 000 |
| Mar 18, 2016 | $0.87 | $0.87 | $0.790 | $0.790 | 388 700 |
| Mar 17, 2016 | $0.84 | $0.87 | $0.82 | $0.87 | 118 200 |
| Mar 16, 2016 | $0.740 | $0.83 | $0.690 | $0.83 | 313 200 |
| Mar 15, 2016 | $0.87 | $0.90 | $0.700 | $0.710 | 399 900 |
| Mar 14, 2016 | $0.89 | $0.93 | $0.85 | $0.87 | 189 200 |
| Mar 11, 2016 | $0.90 | $0.95 | $0.87 | $0.88 | 357 200 |
| Mar 10, 2016 | $0.90 | $0.95 | $0.82 | $0.85 | 274 500 |
| Mar 09, 2016 | $0.91 | $0.99 | $0.85 | $0.89 | 333 800 |
| Mar 08, 2016 | $0.89 | $0.98 | $0.82 | $0.90 | 746 600 |
