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)

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.5710 0.6000 0.5710 0.6000 101,819 +0.00(+0.00%)
Oct 31, 2025 0.6300 0.6300 0.5450 0.6000 13,375 -0.00(-0.65%)
Oct 30, 2025 0.6200 0.6900 0.6039 0.6039 17,015 -0.02(-3.53%)
Oct 29, 2025 0.8001 0.8164 0.6250 0.6260 69,813 -0.15(-19.74%)
Oct 28, 2025 0.7449 0.7900 0.7449 0.7800 256,427 +0.01(+1.30%)
Oct 27, 2025 0.7600 0.8110 0.7020 0.7700 118,557 +0.02(+1.99%)
Oct 24, 2025 0.6646 0.7700 0.6488 0.7550 247,357 +0.10(+15.74%)
Oct 23, 2025 0.5900 0.6850 0.5800 0.6523 379,384 +0.05(+8.72%)
Oct 22, 2025 0.6800 0.6807 0.5900 0.6000 123,084 -0.09(-13.18%)
Oct 21, 2025 0.7300 0.7610 0.6911 0.6911 65,834 -0.05(-6.61%)
Oct 20, 2025 0.7600 0.8500 0.7000 0.7400 257,637 +0.02(+3.42%)
Oct 17, 2025 0.7511 0.7600 0.6356 0.7155 27,279 -0.03(-3.39%)
Oct 16, 2025 0.8500 1.000 0.7400 0.7406 83,103 -0.04(-5.05%)
Oct 15, 2025 0.9000 0.9000 0.7600 0.7800 29,359 -0.13(-14.29%)
Oct 14, 2025 0.7100 0.9100 0.7000 0.9100 53,908 +0.12(+14.51%)
Oct 13, 2025 0.8384 0.8384 0.7233 0.7947 50,054 +0.03(+4.57%)
Oct 10, 2025 0.7058 0.8660 0.6700 0.7600 68,542 +0.00(+0.00%)
Oct 09, 2025 0.7100 0.7900 0.7000 0.7600 35,053 +0.04(+5.58%)
Oct 08, 2025 0.6300 0.7500 0.7198 77,176 +0.03(+4.47%)
Oct 07, 2025 0.7325 0.7325 0.6800 0.6890 13,535 -0.09(-11.55%)
Oct 06, 2025 0.7000 0.7815 0.7000 0.7790 13,535 -0.00(-0.32%)
Oct 03, 2025 0.7500 0.7815 0.7091 0.7815 35,267 +0.02(+2.83%)
Oct 02, 2025 0.7200 0.7659 0.7000 0.7600 37,795 +0.06(+7.83%)
Oct 01, 2025 0.6898 0.7048 0.6800 0.7048 1,360 -0.03(-3.45%)
Sep 30, 2025 0.7987 0.8000 0.6110 0.7300 129,008 -0.07(-8.73%)
Sep 29, 2025 0.7950 0.8300 0.7500 0.7998 282,382 +0.00(+0.60%)
Sep 26, 2025 0.8029 0.8029 0.7900 0.7950 3,436 +0.00(+0.37%)
Sep 25, 2025 0.8900 0.8900 0.7900 0.7921 17,111 -0.11(-11.99%)
Sep 24, 2025 0.9343 0.9596 0.9000 0.9000 30,152 -0.06(-6.25%)
Sep 23, 2025 0.9300 1.020 0.8700 0.9600 79,457 +0.08(+9.22%)
Sep 22, 2025 0.7900 0.9004 0.7600 0.8790 40,531 +0.07(+8.16%)
Sep 19, 2025 0.7817 0.8200 0.7520 0.8127 11,860 +0.00(+0.33%)
Sep 18, 2025 0.7997 0.8840 0.7500 0.8100 50,478 +0.05(+6.58%)
Sep 17, 2025 0.8199 0.8534 0.7600 0.7600 36,250 -0.06(-7.09%)
Sep 16, 2025 0.8000 0.8700 0.7200 0.8180 76,363 -0.02(-2.62%)
Sep 15, 2025 0.9000 0.9700 0.8300 0.8400 83,797 -0.09(-9.68%)
Sep 12, 2025 0.8700 0.9800 0.8200 0.9300 175,203 +0.09(+10.09%)
Sep 11, 2025 0.8900 0.8900 0.7958 0.8448 8,549 +0.04(+5.27%)
Sep 10, 2025 0.8420 0.9100 0.8025 0.8025 36,075 -0.09(-9.99%)
Sep 09, 2025 0.8842 0.9600 0.8760 0.8916 44,596 +0.01(+1.28%)
Sep 08, 2025 0.8100 0.8920 0.8100 0.8803 25,721 +0.07(+8.68%)
Sep 05, 2025 0.7700 0.8140 0.7350 0.8100 34,237 +0.03(+3.65%)
Sep 04, 2025 0.8276 0.8420 0.7500 0.7815 307,393 -0.05(-5.84%)
Sep 03, 2025 0.9000 0.9000 0.8230 0.8300 87,292 -0.07(-7.68%)
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.