Quantcast
EVLV

Historical Stock Prices

$0.649
*  
0.0574
9.7%
Get EVLV Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 0.62 0.65 0.6 0.649 246,104
01/17/2019 0.5778 0.63 0.5501 0.5916 280,688
01/16/2019 0.5622 0.5821 0.56 0.5761 74,508
01/15/2019 0.5257 0.5698 0.5201 0.54 151,863
01/14/2019 0.5528 0.56 0.5174 0.53 212,425
01/11/2019 0.585 0.585 0.5108 0.5621 173,107
01/10/2019 0.48 0.5896 0.46 0.56 263,270
01/09/2019 0.474 0.4901 0.46 0.48 317,302
01/08/2019 0.41 0.49 0.3907 0.485 1,126,048
01/07/2019 0.4 0.43 0.397 0.4137 274,307
01/04/2019 0.46 0.47 0.4 0.4 394,305
01/03/2019 0.4497 0.465 0.435 0.4545 103,633
01/02/2019 0.44 0.45 0.369 0.45 530,914
12/31/2018 0.43 0.4699 0.38 0.3989 610,930
12/28/2018 0.4281 0.47 0.416 0.4301 515,818
12/27/2018 0.4772 0.55 0.4288 0.4288 294,466
12/26/2018 0.5563 0.5672 0.4772 0.4772 348,501
12/24/2018 0.6 0.603 0.512 0.5455 128,084
12/21/2018 0.61 0.65 0.6 0.6099 313,887
12/20/2018 0.56 0.65 0.5 0.6451 758,871
12/19/2018 0.4049 0.5982 0.3911 0.5579 959,256
12/18/2018 0.45 0.45 0.39 0.3933 873,888
12/17/2018 0.443 0.46 0.4 0.45 518,550
12/14/2018 0.458 0.459 0.4401 0.4435 418,978
12/13/2018 0.5 0.5 0.4536 0.458 310,001
12/12/2018 0.5119 0.52 0.4801 0.4804 506,650
12/11/2018 0.55 0.5825 0.51 0.515 326,169
12/10/2018 0.52 0.55 0.495 0.54 234,114
12/07/2018 0.5461 0.5565 0.4939 0.51 531,128
12/06/2018 0.5492 0.5686 0.53 0.53 196,542
12/04/2018 0.61 0.62 0.5101 0.55 766,496
12/03/2018 0.6 0.6308 0.55 0.5701 796,944
11/30/2018 0.65 0.6826 0.6 0.6 935,088
11/29/2018 0.66 0.689 0.64 0.689 773,586
11/28/2018 0.85 0.87 0.537 0.6613 3,102,689
11/27/2018 1.01 1.08 0.97 1.05 330,195
11/26/2018 1.04 1.07 1 1.01 234,956
11/23/2018 1.07 1.08 1.03 1.05 70,613
11/21/2018 1.06 1.08 1.04 1.07 84,010
11/20/2018 1.08 1.08 1 1.05 203,489
11/19/2018 1.12 1.1357 1.07 1.1 117,334
11/16/2018 1.15 1.17 1.12 1.12 75,435
11/15/2018 1.157 1.17 1.14 1.17 58,297
11/14/2018 1.16 1.17 1.15 1.15 42,749
11/13/2018 1.15 1.18 1.14 1.15 155,070
11/12/2018 1.16 1.18 1.15 1.15 132,436
11/09/2018 1.15 1.2 1.15 1.16 27,724
11/08/2018 1.16 1.24 1.1558 1.17 263,086
11/07/2018 1.17 1.2 1.16 1.16 50,939
11/06/2018 1.16 1.17 1.15 1.17 76,568
11/05/2018 1.12 1.1606 1.1156 1.15 153,684
11/02/2018 1.09 1.14 1.05 1.1 238,023
11/01/2018 1.04 1.09 1.01 1.09 87,747
10/31/2018 0.96 1.0334 0.96 1.03 115,537
10/30/2018 0.9307 0.99 0.8866 0.9767 135,452
10/29/2018 0.97 1.03 0.9305 0.9305 155,290
10/26/2018 1.05 1.06 0.9835 0.99 244,793
10/25/2018 1.13 1.1453 1.0502 1.08 235,185
10/24/2018 1.13 1.13 1.11 1.125 146,971
10/23/2018 1.13 1.14 1.11 1.12 89,180
10/22/2018 1.18 1.1841 1.1301 1.14 60,825
10/19/2018 1.13 1.2 1.13 1.16 128,555
10/18/2018 1.13 1.16 1.13 1.16 56,476
*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