Quantcast
EVLV

EVINE Live Inc. Class A Common Stock Historical Stock Prices

$1.13
*  
0.04
3.42%
Get EVLV Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading EVLV now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    EVLV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
16:00 1.17 1.17 1.11 1.13 155,648
10/12/2018 1.19 1.21 1.15 1.17 238,040
10/11/2018 1.2 1.23 1.17 1.17 123,109
10/10/2018 1.22 1.24 1.16 1.19 265,057
10/09/2018 1.2 1.25 1.2 1.22 159,847
10/08/2018 1.14 1.21 1.13 1.2 430,889
10/05/2018 1.13 1.23 1.13 1.22 358,063
10/04/2018 1.13 1.17 1.13 1.14 105,762
10/03/2018 1.14 1.15 1.13 1.14 70,296
10/02/2018 1.12 1.16 1.11 1.15 139,827
10/01/2018 1.16 1.19 1.13 1.13 135,978
09/28/2018 1.15 1.19 1.14 1.15 156,833
09/27/2018 1.14 1.18 1.12 1.14 143,618
09/26/2018 1.11 1.17 1.11 1.13 141,883
09/25/2018 1.11 1.13 1.11 1.11 151,287
09/24/2018 1.11 1.14 1.08 1.11 268,064
09/21/2018 1.15 1.17 1.09 1.09 450,104
09/20/2018 1.21 1.22 1.15 1.15 398,269
09/19/2018 1.24 1.2725 1.21 1.22 214,403
09/18/2018 1.24 1.26 1.23 1.25 169,182
09/17/2018 1.29 1.3 1.24 1.25 200,451
09/14/2018 1.27 1.3 1.27 1.28 123,290
09/13/2018 1.27 1.3 1.26 1.28 245,354
09/12/2018 1.28 1.3 1.27 1.28 152,948
09/11/2018 1.28 1.32 1.27 1.29 314,042
09/10/2018 1.32 1.33 1.29 1.29 184,161
09/07/2018 1.27 1.33 1.27 1.31 272,516
09/06/2018 1.29 1.32 1.26 1.27 116,765
09/05/2018 1.28 1.31 1.27 1.3 173,390
09/04/2018 1.32 1.34 1.27 1.28 394,590
08/31/2018 1.27 1.3084 1.27 1.28 143,068
08/30/2018 1.33 1.34 1.25 1.26 323,669
08/29/2018 1.33 1.34 1.25 1.27 412,628
08/28/2018 1.28 1.32 1.28 1.29 210,321
08/27/2018 1.3 1.32 1.2718 1.29 152,060
08/24/2018 1.3 1.32 1.25 1.3 241,735
08/23/2018 1.27 1.31 1.27 1.3 123,751
08/22/2018 1.25 1.3 1.25 1.27 189,037
08/21/2018 1.24 1.3 1.24 1.25 65,293
08/20/2018 1.26 1.28 1.22 1.24 178,496
08/17/2018 1.3 1.31 1.25 1.26 69,873
08/16/2018 1.29 1.33 1.27 1.29 59,022
08/15/2018 1.3 1.34 1.24 1.28 177,450
08/14/2018 1.31 1.37 1.29 1.3 178,441
08/13/2018 1.3 1.3467 1.3 1.3 141,932
08/10/2018 1.23 1.4 1.23 1.31 215,449
08/09/2018 1.22 1.2895 1.22 1.25 272,847
08/08/2018 1.24 1.28 1.24 1.25 110,979
08/07/2018 1.19 1.2864 1.18 1.25 211,854
08/06/2018 1.33 1.34 1.19 1.24 744,902
08/03/2018 1.41 1.4173 1.34 1.34 230,179
08/02/2018 1.4 1.43 1.36 1.4 214,616
08/01/2018 1.42 1.44 1.4 1.42 139,630
07/31/2018 1.43 1.44 1.4 1.42 206,535
07/30/2018 1.43 1.44 1.361 1.43 134,374
07/27/2018 1.5 1.5 1.4 1.4 426,338
07/26/2018 1.51 1.54 1.46 1.51 242,906
07/25/2018 1.48 1.51 1.45 1.5 206,056
07/24/2018 1.5 1.55 1.4501 1.48 264,621
07/23/2018 1.52 1.5325 1.48 1.49 345,717
07/20/2018 1.57 1.589 1.46 1.54 531,142
07/19/2018 1.55 1.74 1.55 1.58 1,364,879
07/18/2018 1.46 1.58 1.44 1.56 577,904
07/17/2018 1.47 1.48 1.41 1.48 266,052
07/16/2018 1.45 1.48 1.4 1.46 508,547
07/13/2018 1.45 1.47 1.374 1.4 553,069
07/12/2018 1.34 1.4776 1.33 1.42 609,823
*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?

Smart Portfolio