EVLV

Historical Stock Prices

$2.3
*  
0.01
0.43%
Get EVLV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EVLV now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.35 2.3995 2.3 2.31 271,678
09/22/2016 2.32 2.4 2.27 2.31 320,299
09/21/2016 2.19 2.3627 2.19 2.32 254,054
09/20/2016 2.2 2.23 2.13 2.19 360,363
09/19/2016 2.13 2.25 2.08 2.19 352,278
09/16/2016 2.1 2.15 2.04 2.08 239,970
09/15/2016 2 2.21 1.97 2.1 634,742
09/14/2016 1.79 1.96 1.71 1.93 267,744
09/13/2016 2.11 2.11 1.88 1.9 420,089
09/12/2016 1.93 2.15 1.93 2.11 229,452
09/09/2016 2.02 2.06 1.93 1.9501 89,242
09/08/2016 1.95 2.13 1.94 2.06 456,588
09/07/2016 1.895 1.97 1.89 1.94 117,351
09/06/2016 1.93 1.97 1.88 1.93 70,153
09/02/2016 1.8 1.95 1.8 1.91 283,076
09/01/2016 1.79 1.85 1.716 1.83 207,731
08/31/2016 1.75 1.8 1.73 1.77 160,916
08/30/2016 1.77 1.79 1.68 1.77 159,426
08/29/2016 1.73 1.8 1.6201 1.77 108,064
08/26/2016 1.7 1.74 1.65 1.7 185,403
08/25/2016 1.73 1.79 1.7 1.71 354,847
08/24/2016 1.76 1.99 1.7 1.72 465,010
08/23/2016 1.7 1.82 1.6 1.74 495,600
08/22/2016 1.64 1.69 1.6 1.66 142,306
08/19/2016 1.59 1.7 1.53 1.64 185,958
08/18/2016 1.6 1.65 1.58 1.6 122,647
08/17/2016 1.66 1.6601 1.55 1.58 62,359
08/16/2016 1.66 1.7 1.59 1.63 98,053
08/15/2016 1.59 1.7 1.57 1.68 78,031
08/12/2016 1.61 1.65 1.56 1.58 81,927
08/11/2016 1.6 1.65 1.5852 1.62 185,135
08/10/2016 1.67 1.71 1.57 1.61 146,337
08/09/2016 1.72 1.76 1.61 1.65 454,818
08/08/2016 1.83 1.8877 1.71 1.74 416,089
08/05/2016 1.89 1.93 1.81 1.86 468,003
08/04/2016 1.9 1.95 1.82 1.9 244,703
08/03/2016 1.89 1.96 1.81 1.9 215,790
08/02/2016 1.93 1.95 1.88 1.89 160,087
08/01/2016 1.88 1.94 1.8 1.92 124,598
07/29/2016 1.95 1.97 1.88 1.89 209,984
07/28/2016 1.94 1.97 1.88 1.93 121,894
07/27/2016 1.98 2.029 1.9 1.9 87,413
07/26/2016 1.9 2.02 1.88 1.95 409,637
07/25/2016 1.957 2.03 1.8 1.85 184,783
07/22/2016 1.93 2 1.9102 1.93 99,616
07/21/2016 1.98 2 1.93 1.95 62,661
07/20/2016 1.92 2.01 1.89 1.97 176,703
07/19/2016 1.93 1.96 1.88 1.91 97,837
07/18/2016 1.87 1.96 1.85 1.93 139,172
07/15/2016 1.88 1.88 1.81 1.85 68,542
07/14/2016 1.92 1.92 1.82 1.87 157,018
07/13/2016 1.96 1.96 1.9 1.9 221,204
07/12/2016 1.88 2.03 1.88 1.99 324,027
07/11/2016 1.85 1.9 1.81 1.87 166,222
07/08/2016 1.78 1.89 1.78 1.84 186,079
07/07/2016 1.74 1.78 1.67 1.78 113,363
07/06/2016 1.74 1.82 1.705 1.71 127,872
07/05/2016 1.78 1.89 1.72 1.77 180,998
07/01/2016 1.67 1.8 1.61 1.77 112,267
06/30/2016 1.63 1.6759 1.6 1.65 130,182
06/29/2016 1.64 1.6891 1.56 1.64 100,577
06/28/2016 1.57 1.68 1.55 1.63 238,881
06/27/2016 1.57 1.64 1.52 1.56 328,409
06/24/2016 1.71 1.71 1.47 1.63 4,734,464
06/23/2016 1.78 1.83 1.71 1.79 313,638
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?