Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Evolv Technologies Holdings, Inc. - Warrant (NQ:EVLVW)

0.4736 -0.0114 (-2.35%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.5050 0.5800 0.4520 0.4736 194,926 -0.01(-2.35%)
Jul 30, 2025 0.5500 0.5649 0.4825 0.4850 215,610 -0.11(-19.17%)
Jul 29, 2025 0.5900 0.6150 0.5450 0.6000 50,215 +0.00(+0.00%)
Jul 28, 2025 0.6000 0.6000 0.5625 0.6000 11,590 +0.00(+0.00%)
Jul 25, 2025 0.5900 0.6000 0.5605 0.6000 12,131 +0.01(+2.11%)
Jul 24, 2025 0.5870 0.6000 0.5500 0.5876 22,260 +0.01(+1.31%)
Jul 23, 2025 0.5500 0.5800 0.5050 0.5800 20,656 +0.04(+6.83%)
Jul 22, 2025 0.6000 0.6000 0.5225 0.5429 39,071 +0.07(+15.22%)
Jul 21, 2025 0.5300 0.5300 0.4712 0.4712 66,669 -0.04(-7.61%)
Jul 18, 2025 0.5068 0.5500 0.4880 0.5100 13,574 +0.05(+11.45%)
Jul 17, 2025 0.4499 0.4861 0.4387 0.4576 17,134 +0.04(+8.69%)
Jul 16, 2025 0.4402 0.4724 0.4210 0.4210 6,406 -0.03(-6.65%)
Jul 15, 2025 0.4200 0.4510 0.3920 0.4510 8,420 +0.03(+7.82%)
Jul 14, 2025 0.4414 0.4658 0.4141 0.4183 5,442 -0.08(-16.34%)
Jul 11, 2025 0.4950 0.5000 0.3750 0.5000 29,166 +0.00(+0.00%)
Jul 10, 2025 0.4025 0.5002 0.3925 0.5000 34,068 +0.00(+0.00%)
Jul 09, 2025 0.3850 0.5300 0.3850 0.5000 13,369 +0.01(+1.21%)
Jul 08, 2025 0.4800 0.5000 0.4574 0.4940 5,941 -0.03(-5.90%)
Jul 07, 2025 0.4400 0.5250 0.4206 0.5250 909 +0.05(+11.61%)
Jul 03, 2025 0.4820 0.4820 0.4560 0.4704 8,460 +0.01(+2.26%)
Jul 02, 2025 0.4810 0.5000 0.4511 0.4600 15,745 -0.06(-11.56%)
Jul 01, 2025 0.5880 0.5880 0.5155 0.5201 3,500 -0.03(-5.44%)
Jun 30, 2025 0.4500 0.5662 0.4293 0.5500 62,652 +0.08(+17.52%)
Jun 27, 2025 0.4699 0.5098 0.4430 0.4680 31,875 -0.01(-1.41%)
Jun 26, 2025 0.5250 0.5275 0.4568 0.4747 16,959 -0.03(-5.06%)
Jun 25, 2025 0.4100 0.5264 0.4100 0.5000 33,388 +0.02(+4.17%)
Jun 24, 2025 0.4551 0.4912 0.4164 0.4800 135,240 +0.03(+6.76%)
Jun 23, 2025 0.3892 0.4900 0.3850 0.4496 213,727 +0.04(+9.66%)
Jun 20, 2025 0.4000 0.4300 0.3859 0.4100 31,054 -0.01(-1.20%)
Jun 18, 2025 0.3291 0.4300 0.3251 0.4150 76,652 +0.07(+20.89%)
Jun 17, 2025 0.3152 0.3800 0.2775 0.3433 34,486 +0.01(+4.03%)
Jun 16, 2025 0.3300 0.3339 0.3246 0.3300 40,165 +0.00(+0.03%)
Jun 13, 2025 0.3400 0.3400 0.3200 0.3299 19,166 -0.03(-8.64%)
Jun 12, 2025 0.4000 0.4001 0.3600 0.3611 23,250 -0.06(-13.96%)
Jun 11, 2025 0.4236 0.4594 0.4000 0.4197 14,702 +0.01(+2.84%)
Jun 10, 2025 0.4001 0.4081 0.4000 0.4081 8,896 -0.02(-3.75%)
Jun 09, 2025 0.5000 0.5122 0.4240 0.4240 31,345 -0.02(-3.68%)
Jun 06, 2025 0.4500 0.4500 0.4300 0.4402 82,924 +0.01(+2.35%)
Jun 05, 2025 0.4500 0.4500 0.4301 0.4301 15,546 +0.00(+0.02%)
Jun 04, 2025 0.4294 0.4300 0.4121 0.4300 8,728 +0.02(+3.66%)
Jun 03, 2025 0.3825 0.4420 0.3675 0.4148 37,993 +0.04(+10.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.