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 |
| Mar 07, 2016 | $0.85 | $0.89 | $0.770 | $0.86 | 700 000 |
| Mar 04, 2016 | $0.620 | $0.87 | $0.600 | $0.86 | 1 696 100 |
| Mar 03, 2016 | $0.570 | $0.600 | $0.540 | $0.590 | 505 100 |
| Mar 02, 2016 | $0.560 | $0.560 | $0.510 | $0.560 | 290 400 |
| Mar 01, 2016 | $0.510 | $0.560 | $0.490 | $0.530 | 311 700 |
| Feb 29, 2016 | $0.530 | $0.570 | $0.480 | $0.510 | 350 300 |
| Feb 26, 2016 | $0.550 | $0.590 | $0.510 | $0.530 | 533 300 |
| Feb 25, 2016 | $0.520 | $0.660 | $0.480 | $0.520 | 5 058 100 |
| Feb 24, 2016 | $0.540 | $0.550 | $0.480 | $0.520 | 147 800 |
| Feb 23, 2016 | $0.500 | $0.580 | $0.410 | $0.520 | 434 000 |
| Feb 22, 2016 | $0.550 | $0.550 | $0.480 | $0.500 | 468 000 |
| Feb 19, 2016 | $0.520 | $0.550 | $0.470 | $0.510 | 508 400 |
| Feb 18, 2016 | $0.550 | $0.570 | $0.470 | $0.510 | 446 500 |
| Feb 17, 2016 | $0.520 | $0.550 | $0.500 | $0.510 | 946 200 |
| Feb 16, 2016 | $0.520 | $0.550 | $0.480 | $0.500 | 643 600 |
| Feb 12, 2016 | $0.590 | $0.590 | $0.490 | $0.520 | 782 100 |
| Feb 11, 2016 | $0.580 | $0.600 | $0.520 | $0.580 | 301 000 |
| Feb 10, 2016 | $0.570 | $0.600 | $0.560 | $0.580 | 563 400 |
| Feb 09, 2016 | $0.600 | $0.640 | $0.560 | $0.570 | 1 046 600 |
| Feb 08, 2016 | $0.95 | $0.95 | $0.650 | $0.660 | 1 011 900 |
| Feb 05, 2016 | $1.04 | $1.09 | $0.91 | $0.94 | 313 400 |
| Feb 04, 2016 | $0.96 | $1.05 | $0.92 | $1.04 | 104 500 |
| Feb 03, 2016 | $1.02 | $1.05 | $0.91 | $0.98 | 200 300 |
| Feb 02, 2016 | $1.00 | $1.04 | $0.99 | $1.02 | 331 000 |
| Feb 01, 2016 | $1.20 | $1.22 | $1.02 | $1.04 | 609 300 |
