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)

0.1474 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 0.1400 0.1498 0.1313 0.1474 170,471 +0.02(+13.38%)
Apr 21, 2026 0.1398 0.1499 0.1220 0.1300 56,868 -0.01(-5.52%)
Apr 20, 2026 0.1200 0.1423 0.1050 0.1376 237,779 -0.01(-5.75%)
Apr 17, 2026 0.1360 0.1600 0.1200 0.1460 998,153 +0.02(+13.18%)
Apr 16, 2026 0.1261 0.1313 0.1172 0.1290 31,963 -0.00(-0.77%)
Apr 15, 2026 0.1400 0.1499 0.0691 0.1300 246,715 -0.02(-13.10%)
Apr 14, 2026 0.1219 0.1496 0.1219 0.1496 155,211 +0.00(+1.01%)
Apr 13, 2026 0.1193 0.1495 0.1119 0.1481 36,392 +0.03(+23.42%)
Apr 10, 2026 0.1276 0.1350 0.1101 0.1200 8,851 -0.02(-11.11%)
Apr 09, 2026 0.1306 0.1478 0.1190 0.1350 26,997 -0.01(-7.53%)
Apr 08, 2026 0.1450 0.1500 0.1450 0.1460 25,684 +0.01(+5.04%)
Apr 07, 2026 0.1101 0.1390 0.1101 0.1390 40,480 +0.02(+15.83%)
Apr 06, 2026 0.1066 0.1277 0.1066 0.1200 1,121 +0.00(+1.44%)
Apr 02, 2026 0.1175 0.1280 0.1175 0.1183 2,139 +0.00(+0.77%)
Apr 01, 2026 0.1300 0.1300 0.1053 0.1174 5,420 -0.01(-7.49%)
Mar 31, 2026 0.1099 0.1297 0.1050 0.1269 7,595 +0.01(+10.35%)
Mar 30, 2026 0.1099 0.1150 0.0882 0.1150 109,352 +0.00(+1.32%)
Mar 27, 2026 0.0989 0.1188 0.0989 0.1135 30,864 -0.01(-6.20%)
Mar 26, 2026 0.1100 0.1388 0.1002 0.1210 53,603 +0.01(+10.00%)
Mar 25, 2026 0.1080 0.1379 0.0933 0.1100 9,713 +0.00(+0.09%)
Mar 24, 2026 0.1101 0.1400 0.0976 0.1099 397,063 +0.01(+9.90%)
Mar 23, 2026 0.0900 0.1134 0.0790 0.1000 113,936 +0.01(+11.23%)
Mar 20, 2026 0.0646 0.0974 0.0646 0.0899 38,373 +0.01(+7.02%)
Mar 19, 2026 0.0729 0.0980 0.0600 0.0840 189,504 -0.02(-21.42%)
Mar 18, 2026 0.0653 0.1397 0.0521 0.1069 341,759 +0.03(+33.79%)
Mar 17, 2026 0.0730 0.0800 0.0634 0.0799 6,956 -0.00(-0.13%)
Mar 16, 2026 0.0759 0.0950 0.0616 0.0800 12,992 +0.01(+17.65%)
Mar 13, 2026 0.0663 0.0798 0.0506 0.0680 151,451 -0.00(-2.86%)
Mar 12, 2026 0.1099 0.1099 0.0682 0.0700 81,000 -0.03(-32.69%)
Mar 11, 2026 0.0541 0.1400 0.0541 0.1040 218,617 +0.03(+36.84%)
Mar 10, 2026 0.1070 0.1070 0.0690 0.0760 104,959 +0.01(+21.60%)
Mar 09, 2026 0.0631 0.0794 0.0503 0.0625 24,209 +0.01(+24.25%)
Mar 06, 2026 0.0883 0.0883 0.0503 0.0503 4,450 -0.04(-43.04%)
Mar 05, 2026 0.0883 0.0883 0.0596 0.0883 19,428 +0.02(+33.38%)
Mar 04, 2026 0.0525 0.0850 0.0525 0.0662 2,637 -0.01(-9.32%)
Mar 03, 2026 0.0968 0.0969 0.0627 0.0730 78,498 -0.00(-6.29%)
Mar 02, 2026 0.0650 0.0999 0.0650 0.0779 12,477 -0.00(-1.27%)
Feb 27, 2026 0.0601 0.0789 0.0601 0.0789 11,870 -0.00(-0.13%)
Feb 26, 2026 0.0797 0.0797 0.0716 0.0790 570 -0.01(-7.17%)
Feb 25, 2026 0.0753 0.1000 0.0750 0.0851 31,508 +0.00(+0.12%)
Feb 24, 2026 0.0880 0.1060 0.0799 0.0850 77,935 -0.00(-3.41%)
Feb 23, 2026 0.1100 0.1105 0.0703 0.0880 82,441 -0.03(-26.67%)
Feb 20, 2026 0.1125 0.1300 0.1101 0.1200 10,927 -0.01(-7.69%)
Feb 19, 2026 0.1325 0.1400 0.1250 0.1300 6,640 +0.01(+10.17%)
Feb 18, 2026 0.1256 0.1475 0.1180 0.1180 3,020 -0.01(-9.58%)
Feb 17, 2026 0.1325 0.1325 0.1222 0.1305 5,225 +0.00(+0.23%)
Feb 13, 2026 0.1370 0.1370 0.1173 0.1302 24,476 -0.01(-5.03%)
Feb 12, 2026 0.1387 0.1557 0.1230 0.1371 82,352 -0.01(-6.35%)
Feb 11, 2026 0.1350 0.1639 0.1200 0.1464 19,550 -0.00(-2.40%)
Feb 10, 2026 0.1101 0.1600 0.1101 0.1500 36,199 +0.01(+3.45%)
Feb 09, 2026 0.1450 0.1450 0.1330 0.1450 68,209 +0.00(+3.57%)
Feb 06, 2026 0.1400 0.1400 0.1229 0.1400 5,587 +0.03(+27.16%)
Feb 05, 2026 0.1173 0.1410 0.1101 0.1101 17,104 -0.02(-15.31%)
Feb 04, 2026 0.1131 0.1449 0.1089 0.1300 197,200 +0.00(+0.78%)
Feb 03, 2026 0.1400 0.1450 0.1133 0.1290 50,731 -0.01(-7.92%)
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.