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

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

0.2599 +0.0249 (+10.60%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 7, 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 (%)
May 07, 2025 0.2550 0.2600 0.2201 0.2599 609 +0.02(+10.60%)
May 06, 2025 0.2500 0.2700 0.2225 0.2350 11,152 -0.03(-9.72%)
May 05, 2025 0.2602 0.2703 0.2602 0.2603 5,395 -0.03(-10.24%)
May 02, 2025 0.2600 0.3100 0.2600 0.2900 16,718 -0.02(-6.45%)
May 01, 2025 0.3100 0.3100 0.2500 0.3100 7,595 +0.01(+3.33%)
Apr 30, 2025 0.3190 0.3400 0.2250 0.3000 69,393 +0.03(+13.16%)
Apr 29, 2025 0.3500 0.3540 0.2600 0.2651 80,647 +0.02(+6.42%)
Apr 28, 2025 0.2387 0.2503 0.2275 0.2491 17,208 +0.01(+6.00%)
Apr 25, 2025 0.2000 0.2699 0.1963 0.2350 42,501 +0.03(+17.50%)
Apr 24, 2025 0.2000 0.2000 0.1800 0.2000 14,332 +0.03(+17.58%)
Apr 23, 2025 0.1620 0.2000 0.1571 0.1701 25,012 +0.01(+5.06%)
Apr 22, 2025 0.1699 0.1699 0.1429 0.1619 17,810 -0.01(-4.71%)
Apr 21, 2025 0.2000 0.2000 0.1699 0.1699 1,784 -0.01(-5.61%)
Apr 17, 2025 0.1800 0.1900 0.1800 0.1800 2,400 +0.01(+7.46%)
Apr 16, 2025 0.1700 0.1968 0.1625 0.1675 15,352 -0.02(-9.80%)
Apr 15, 2025 0.1780 0.1900 0.1756 0.1857 3,800 +0.01(+3.17%)
Apr 14, 2025 0.1305 0.1800 0.1305 0.1800 4,000 -0.02(-10.00%)
Apr 11, 2025 0.1800 0.2000 0.1800 0.2000 17,285 -0.01(-5.62%)
Apr 10, 2025 0.2119 0.2119 0.2119 0.2119 375 +0.03(+13.86%)
Apr 09, 2025 0.1500 0.2120 0.1467 0.1861 8,464 +0.03(+19.52%)
Apr 08, 2025 0.1511 0.1625 0.1475 0.1557 12,820 +0.01(+7.38%)
Apr 07, 2025 0.1300 0.1450 0.1201 0.1450 16,252 +0.00(+3.57%)
Apr 04, 2025 0.1271 0.1500 0.1271 0.1400 9,509 -0.01(-7.22%)
Apr 03, 2025 0.1500 0.1791 0.1500 0.1509 4,276 -0.02(-11.24%)
Apr 02, 2025 0.1700 0.1706 0.1608 0.1700 14,340 -0.01(-4.49%)
Apr 01, 2025 0.1780 0.1800 0.1780 0.1780 3,369 -0.00(-1.00%)
Mar 31, 2025 0.1700 0.1798 0.1599 0.1798 49,098 -0.00(-0.11%)
Mar 28, 2025 0.1930 0.1930 0.1700 0.1800 11,244 -0.01(-5.26%)
Mar 27, 2025 0.1750 0.1900 0.1750 0.1900 8,155 +0.01(+4.40%)
Mar 26, 2025 0.1822 0.1900 0.1775 0.1820 4,954 -0.01(-2.78%)
Mar 25, 2025 0.2046 0.2047 0.1800 0.1872 16,456 -0.02(-8.50%)
Mar 24, 2025 0.2085 0.2100 0.2000 0.2046 30,138 -0.01(-3.81%)
Mar 21, 2025 0.2040 0.2134 0.2040 0.2127 10,611 +0.01(+5.87%)
Mar 20, 2025 0.2170 0.2171 0.1850 0.2009 12,916 -0.01(-4.29%)
Mar 19, 2025 0.1900 0.2200 0.1900 0.2099 252,244 +0.02(+10.47%)
Mar 18, 2025 0.2041 0.2111 0.1850 0.1900 6,085 -0.04(-17.75%)
Mar 17, 2025 0.1975 0.2398 0.1950 0.2310 15,082 +0.02(+10.00%)
Mar 14, 2025 0.1910 0.2449 0.1910 0.2100 27,609 +0.02(+13.51%)
Mar 13, 2025 0.2257 0.2257 0.1850 0.1850 10,610 -0.05(-22.88%)
Mar 12, 2025 0.2143 0.2663 0.2000 0.2399 48,744 -0.00(-0.46%)
Mar 11, 2025 0.2649 0.2675 0.2000 0.2410 16,496 +0.02(+8.07%)
Mar 10, 2025 0.2100 0.2238 0.2100 0.2230 29,808 -0.02(-9.90%)
Mar 07, 2025 0.2500 0.2500 0.2350 0.2475 3,536 -0.02(-8.33%)
Mar 06, 2025 0.2525 0.3275 0.2500 0.2700 3,123 +0.01(+3.85%)
Mar 05, 2025 0.2500 0.2600 0.2500 0.2600 3,030 -0.02(-6.27%)
Mar 04, 2025 0.2348 0.2774 0.2100 0.2774 31,052 +0.08(+38.70%)
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.