ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.1825 -0.0120 (-6.17%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.1890 0.1903 0.1750 0.1825 48,257 -0.01(-6.17%)
Jan 15, 2026 0.2235 0.2235 0.1892 0.1945 17,920 -0.03(-13.52%)
Jan 14, 2026 0.2786 0.2786 0.2215 0.2249 30,174 -0.05(-19.53%)
Jan 13, 2026 0.3024 0.3024 0.2210 0.2795 34,119 -0.08(-22.36%)
Jan 09, 2026 0.3600 345 +0.06(+21.33%)
Jan 08, 2026 0.2967 0.2967 0.2967 0.2967 337 -0.01(-3.98%)
Jan 07, 2026 0.3090 0.3090 0.3090 0.3090 2,050 +0.01(+3.03%)
Jan 06, 2026 0.3300 0.3300 0.2999 0.2999 976 -0.02(-4.79%)
Jan 05, 2026 0.2750 0.3488 0.2601 0.3150 75,490 +0.06(+21.39%)
Jan 02, 2026 0.2401 0.2870 0.2401 0.2595 22,936 -0.01(-3.75%)
Dec 31, 2025 0.3080 0.3390 0.2500 0.2696 39,157 +0.00(+1.01%)
Dec 30, 2025 0.2090 0.3295 0.2087 0.2669 80,202 +0.06(+27.76%)
Dec 29, 2025 0.1801 0.2089 0.1770 0.2089 25,557 +0.01(+4.40%)
Dec 26, 2025 0.1801 0.2300 0.1800 0.2001 8,923 -0.00(-0.69%)
Dec 24, 2025 0.2000 0.2100 0.1800 0.2015 22,300 -0.03(-14.62%)
Dec 23, 2025 0.2699 0.2700 0.2000 0.2360 122,915 -0.03(-12.59%)
Dec 22, 2025 0.2800 0.2890 0.2700 0.2700 9,408 -0.03(-9.09%)
Dec 19, 2025 0.2720 0.2970 0.2710 0.2970 14,840 +0.02(+5.88%)
Dec 18, 2025 0.2850 0.2980 0.2730 0.2805 99,888 +0.01(+2.37%)
Dec 17, 2025 0.2990 0.2990 0.2740 0.2740 10,479 -0.02(-6.29%)
Dec 16, 2025 0.3070 0.3090 0.2870 0.2924 10,689 -0.01(-4.01%)
Dec 15, 2025 0.3036 0.3300 0.2803 0.3046 5,097 +0.00(+0.53%)
Dec 12, 2025 0.2692 0.3030 0.2692 0.3030 5,874 +0.04(+14.90%)
Dec 11, 2025 0.2512 0.2702 0.2510 0.2637 15,205 -0.00(-1.24%)
Dec 10, 2025 0.2658 0.2670 0.2658 0.2670 3,625 +0.00(+0.75%)
Dec 09, 2025 0.2500 0.2660 0.2440 0.2650 3,798 -0.01(-3.57%)
Dec 08, 2025 0.2306 0.2990 0.2306 0.2748 19,867 -0.01(-3.27%)
Dec 05, 2025 0.2781 0.3038 0.2781 0.2841 9,126 -0.05(-16.17%)
Dec 04, 2025 0.2900 0.3500 0.2780 0.3389 38,516 +0.08(+32.90%)
Dec 03, 2025 0.2240 0.2798 0.2240 0.2550 10,976 -0.02(-5.56%)
Dec 02, 2025 0.2203 0.2784 0.2203 0.2700 22,789 +0.04(+18.42%)
Dec 01, 2025 0.2100 0.2280 0.2100 0.2280 6,238 -0.00(-0.87%)
Nov 28, 2025 0.1900 0.2350 0.1864 0.2300 37,588 +0.05(+24.32%)
Nov 26, 2025 0.2493 0.2500 0.1850 0.1850 122,302 -0.02(-10.19%)
Nov 25, 2025 0.1850 0.2400 0.1850 0.2060 54,562 +0.01(+7.29%)
Nov 24, 2025 0.1794 0.2043 0.1794 0.1920 26,383 +0.01(+4.07%)
Nov 21, 2025 0.1565 0.1845 0.1500 0.1845 42,652 +0.02(+15.31%)
Nov 20, 2025 0.1738 0.1846 0.1303 0.1600 37,476 +0.01(+6.67%)
Nov 19, 2025 0.2100 0.2339 0.1312 0.1500 193,284 -0.05(-26.54%)
Nov 18, 2025 0.1900 0.2340 0.1763 0.2042 33,381 +0.01(+7.47%)
Nov 17, 2025 0.3202 0.3202 0.1622 0.1900 107,945 -0.05(-20.83%)
Nov 14, 2025 0.3200 0.4000 0.2400 0.2400 54,214 -0.11(-31.43%)
Nov 13, 2025 0.3700 0.3800 0.2700 0.3500 280,604 -0.03(-7.89%)
Nov 12, 2025 0.4477 0.4477 0.3800 0.3800 16,379 -0.08(-17.28%)
Nov 11, 2025 0.5100 0.5200 0.4224 0.4594 15,279 -0.04(-8.74%)
Nov 10, 2025 0.4969 0.5198 0.4803 0.5034 6,575 +0.04(+9.43%)
Nov 07, 2025 0.4000 0.5100 0.3450 0.4600 42,168 +0.05(+12.17%)
Nov 06, 2025 0.4950 0.5400 0.4100 0.4101 27,472 -0.09(-18.49%)
Nov 05, 2025 0.5450 0.5600 0.5031 0.5031 211,491 +0.01(+2.15%)
Nov 04, 2025 0.5929 0.6100 0.4925 0.4925 20,091 -0.11(-17.92%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.