• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Evolv Technologies Holdings, Inc. - Class A Common Stock (NQ:EVLV)

    7.740 +0.160 (+2.11%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
    Oct 31, 2025 7.630 7.740 7.490 7.740 2,224,247 +0.16(+2.11%)
    Oct 30, 2025 7.600 7.720 7.550 7.580 1,684,764 -0.08(-1.04%)
    Oct 29, 2025 8.220 8.270 7.610 7.660 2,661,652 -0.49(-6.01%)
    Oct 28, 2025 8.070 8.295 8.060 8.150 2,385,191 +0.08(+0.99%)
    Oct 27, 2025 8.300 8.340 8.060 8.070 1,584,454 -0.16(-1.94%)
    Oct 24, 2025 8.090 8.400 8.030 8.230 2,759,226 +0.28(+3.52%)
    Oct 23, 2025 7.730 8.035 7.730 7.950 1,906,584 +0.22(+2.85%)
    Oct 22, 2025 7.930 8.030 7.610 7.730 1,907,962 -0.27(-3.37%)
    Oct 21, 2025 8.200 8.290 7.970 8.000 1,575,722 -0.25(-3.03%)
    Oct 20, 2025 8.220 8.310 8.005 8.250 1,554,799 +0.17(+2.10%)
    Oct 17, 2025 7.990 8.080 7.820 8.080 2,073,730 +0.00(+0.00%)
    Oct 16, 2025 8.690 8.810 8.060 8.080 2,907,490 -0.18(-2.18%)
    Oct 15, 2025 8.390 8.555 8.022 8.260 2,937,748 -0.04(-0.48%)
    Oct 14, 2025 7.980 8.455 7.760 8.300 2,155,943 +0.21(+2.60%)
    Oct 13, 2025 8.200 8.300 7.945 8.090 2,313,570 -0.02(-0.25%)
    Oct 10, 2025 7.900 8.200 7.745 8.110 3,221,706 +0.20(+2.53%)
    Oct 09, 2025 8.050 8.090 7.830 7.910 1,942,494 -0.12(-1.49%)
    Oct 08, 2025 7.480 8.050 7.410 8.030 2,945,821 +0.61(+8.22%)
    Oct 07, 2025 7.500 7.680 7.345 7.420 3,481,668 -0.08(-1.00%)
    Oct 06, 2025 7.550 7.622 7.345 7.495 2,097,330 +0.04(+0.47%)
    Oct 03, 2025 7.550 7.695 7.310 7.460 2,567,911 -0.05(-0.67%)
    Oct 02, 2025 7.450 7.660 7.410 7.510 2,312,728 +0.09(+1.21%)
    Oct 01, 2025 7.500 7.570 7.420 7.420 2,223,123 -0.13(-1.72%)
    Sep 30, 2025 7.920 8.015 7.425 7.550 4,274,030 -0.35(-4.43%)
    Sep 29, 2025 7.750 7.930 7.690 7.900 3,370,631 +0.22(+2.86%)
    Sep 26, 2025 8.040 8.070 7.625 7.680 4,109,356 -0.29(-3.64%)
    Sep 25, 2025 8.150 8.230 7.810 7.970 3,090,488 -0.28(-3.39%)
    Sep 24, 2025 8.600 8.640 8.175 8.250 2,958,269 -0.35(-4.07%)
    Sep 23, 2025 8.498 8.710 8.345 8.600 5,039,640 +0.16(+1.90%)
    Sep 22, 2025 8.000 8.450 7.830 8.440 6,089,704 +0.41(+5.11%)
    Sep 19, 2025 8.200 8.200 7.951 8.030 15,006,723 -0.13(-1.59%)
    Sep 18, 2025 8.090 8.460 7.980 8.160 8,881,249 +0.01(+0.06%)
    Sep 17, 2025 8.410 8.500 8.041 8.155 4,818,255 -0.21(-2.57%)
    Sep 16, 2025 8.400 8.530 8.080 8.370 2,356,497 -0.06(-0.71%)
    Sep 15, 2025 8.770 8.810 8.330 8.430 2,169,533 -0.33(-3.77%)
    Sep 12, 2025 7.920 8.800 7.760 8.760 3,921,125 +0.78(+9.77%)
    Sep 11, 2025 8.200 8.360 7.880 7.980 6,039,181 +0.02(+0.19%)
    Sep 10, 2025 8.370 8.390 7.930 7.965 3,569,626 -0.38(-4.61%)
    Sep 09, 2025 8.310 8.600 8.220 8.350 2,348,674 +0.08(+0.97%)
    Sep 08, 2025 8.110 8.355 8.085 8.270 1,998,410 +0.21(+2.61%)
    Sep 05, 2025 7.960 8.070 7.730 8.060 1,627,175 +0.17(+2.15%)
    Sep 04, 2025 7.970 8.025 7.800 7.890 3,911,816 -0.08(-1.00%)
    Sep 03, 2025 8.190 8.190 7.841 7.970 2,059,054 -0.17(-2.09%)
    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.
    © 2025 FinancialContent. All rights reserved.