NASDAQ:EVLV
EVINE Live Inc. Stock Price (Quote)
$3.94
-0.150 (-3.67%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.52 | $5.28 | Thursday, 25th Apr 2024 EVLV stock ended at $3.94. This is 3.67% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $3.87 to a day high of $3.99. |
| 90 days | $3.34 | $5.72 | |
| 52 weeks | $3.10 | $8.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $5.82 | $6.02 | $5.72 | $5.91 | 1 144 353 |
| Jul 10, 2023 | $5.63 | $5.82 | $5.61 | $5.82 | 839 703 |
| Jul 07, 2023 | $5.70 | $5.78 | $5.65 | $5.66 | 547 329 |
| Jul 06, 2023 | $5.63 | $5.72 | $5.53 | $5.66 | 771 616 |
| Jul 05, 2023 | $5.92 | $5.93 | $5.70 | $5.72 | 889 188 |
| Jul 03, 2023 | $5.92 | $6.01 | $5.88 | $5.98 | 509 216 |
| Jun 30, 2023 | $6.01 | $6.15 | $5.97 | $6.00 | 1 880 964 |
| Jun 29, 2023 | $5.69 | $6.01 | $5.69 | $5.92 | 1 317 864 |
| Jun 28, 2023 | $5.53 | $5.73 | $5.41 | $5.67 | 1 071 287 |
| Jun 27, 2023 | $5.68 | $5.76 | $5.56 | $5.58 | 926 690 |
| Jun 26, 2023 | $5.91 | $6.00 | $5.65 | $5.66 | 1 402 000 |
| Jun 23, 2023 | $5.99 | $6.17 | $5.92 | $5.94 | 3 860 356 |
| Jun 22, 2023 | $6.19 | $6.22 | $5.93 | $6.11 | 892 757 |
| Jun 21, 2023 | $6.09 | $6.23 | $6.09 | $6.23 | 1 296 225 |
| Jun 20, 2023 | $6.15 | $6.20 | $5.95 | $6.13 | 1 561 877 |
| Jun 16, 2023 | $6.32 | $6.32 | $6.07 | $6.13 | 1 501 547 |
| Jun 15, 2023 | $6.29 | $6.29 | $6.00 | $6.23 | 1 453 694 |
| Jun 14, 2023 | $6.35 | $6.49 | $6.25 | $6.29 | 1 478 700 |
| Jun 13, 2023 | $6.12 | $6.54 | $6.12 | $6.35 | 3 557 148 |
| Jun 12, 2023 | $6.27 | $6.29 | $6.07 | $6.09 | 1 308 158 |
| Jun 09, 2023 | $5.86 | $6.25 | $5.86 | $6.15 | 1 790 620 |
| Jun 08, 2023 | $5.88 | $5.97 | $5.63 | $5.83 | 1 018 604 |
| Jun 07, 2023 | $6.14 | $6.33 | $5.83 | $5.86 | 1 791 400 |
| Jun 06, 2023 | $5.74 | $6.13 | $5.74 | $6.07 | 1 501 055 |
| Jun 05, 2023 | $5.94 | $6.03 | $5.83 | $5.90 | 1 129 451 |
