NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.91
+0.0500 (+1.30%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.75 | $5.28 | Thursday, 2nd May 2024 EVLV stock ended at $3.91. This is 1.30% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.68% from a day low at $3.80 to a day high of $3.94. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.28 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $1.22 | $1.26 | $1.19 | $1.22 | 2 448 500 |
| Jan 28, 2016 | $1.26 | $1.40 | $1.22 | $1.23 | 68 300 |
| Jan 27, 2016 | $1.27 | $1.28 | $1.22 | $1.26 | 71 500 |
| Jan 26, 2016 | $1.31 | $1.39 | $1.24 | $1.29 | 132 600 |
| Jan 25, 2016 | $1.30 | $1.33 | $1.28 | $1.29 | 74 300 |
| Jan 22, 2016 | $1.32 | $1.40 | $1.30 | $1.30 | 200 400 |
| Jan 21, 2016 | $1.29 | $1.38 | $1.29 | $1.31 | 206 200 |
| Jan 20, 2016 | $1.25 | $1.32 | $1.19 | $1.29 | 223 000 |
| Jan 19, 2016 | $1.29 | $1.40 | $1.22 | $1.28 | 163 500 |
| Jan 15, 2016 | $1.28 | $1.35 | $1.20 | $1.28 | 286 400 |
| Jan 14, 2016 | $1.34 | $1.37 | $1.25 | $1.32 | 217 500 |
| Jan 13, 2016 | $1.34 | $1.50 | $1.26 | $1.33 | 153 500 |
| Jan 12, 2016 | $1.41 | $1.46 | $1.32 | $1.35 | 367 800 |
| Jan 11, 2016 | $1.39 | $1.47 | $1.29 | $1.41 | 166 800 |
| Jan 08, 2016 | $1.50 | $1.54 | $1.40 | $1.43 | 223 600 |
| Jan 07, 2016 | $1.59 | $1.59 | $1.50 | $1.50 | 154 400 |
| Jan 06, 2016 | $1.63 | $1.73 | $1.58 | $1.63 | 131 100 |
| Jan 05, 2016 | $1.72 | $1.74 | $1.64 | $1.65 | 101 500 |
