Quantcast
EVLV

EVINE Live Inc. Class A Common Stock Historical Stock Prices

$1.22
*  
unch
unch
Get EVLV Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-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 1.22 1.24 1.18 1.22 283,568
06/22/2018 1.22 1.24 1.18 1.22 283,568
06/21/2018 1.2 1.2635 1.18 1.22 437,600
06/20/2018 1.19 1.2 1.18 1.2 402,498
06/19/2018 1.19 1.2 1.18 1.18 222,235
06/18/2018 1.16 1.2 1.16 1.195 316,517
06/15/2018 1.17 1.2 1.17 1.18 261,819
06/14/2018 1.2 1.22 1.161 1.18 234,031
06/13/2018 1.2 1.2 1.16 1.17 104,515
06/12/2018 1.17 1.21 1.15 1.2 244,068
06/11/2018 1.24 1.2694 1.14 1.17 422,136
06/08/2018 1.29 1.2901 1.22 1.23 394,795
06/07/2018 1.3 1.32 1.26 1.29 516,727
06/06/2018 1.25 1.3 1.19 1.28 806,605
06/05/2018 1.17 1.22 1.165 1.22 753,494
06/04/2018 1.18 1.22 1.16 1.16 512,213
06/01/2018 1.19 1.21 1.14 1.19 491,416
05/31/2018 1.16 1.25 1.14 1.18 1,003,696
05/30/2018 1.11 1.1388 1.11 1.11 437,800
05/29/2018 1.12 1.15 1.11 1.11 207,851
05/25/2018 1.14 1.14 1.1 1.13 170,692
05/24/2018 1.12 1.1405 1.1 1.12 114,635
05/23/2018 1.11 1.15 1.07 1.12 155,328
05/22/2018 1.11 1.14 1.1 1.1 212,462
05/21/2018 1.15 1.1552 1.1 1.12 267,880
05/18/2018 1.11 1.16 1.1 1.15 179,314
05/17/2018 1.14 1.14 1.09 1.12 197,521
05/16/2018 1.08 1.16 1.07 1.13 535,464
05/15/2018 1.06 1.1 1.06 1.09 145,725
05/14/2018 1.11 1.11 1.05 1.06 649,206
05/11/2018 1.11 1.13 1.07 1.12 202,969
05/10/2018 1.09 1.14 1.04 1.11 238,537
05/09/2018 1.17 1.19 1.08 1.1 426,171
05/08/2018 1.22 1.24 1.16 1.16 321,515
05/07/2018 1.21 1.25 1.21 1.23 526,008
05/04/2018 1.17 1.21 1.16 1.2 296,705
05/03/2018 1.21 1.21 1.15 1.18 523,233
05/02/2018 1.31 1.37 1.19 1.2 807,190
05/01/2018 1.15 1.34 1.15 1.32 1,357,156
04/30/2018 1.1 1.24 1.1 1.16 923,983
04/27/2018 1.11 1.19 1.081 1.1 935,409
04/26/2018 1.25 1.43 1.15 1.17 4,402,976
04/25/2018 1.08 1.27 1.03 1.25 1,776,792
04/24/2018 1.13 1.17 1.02 1.06 9,183,833
04/23/2018 0.78 0.8299 0.78 0.8076 80,476
04/20/2018 0.84 0.85 0.8046 0.8072 60,645
04/19/2018 0.84 0.85 0.8264 0.8398 75,006
04/18/2018 0.86 0.87 0.84 0.8451 42,415
04/17/2018 0.8789 0.8789 0.8501 0.8605 122,793
04/16/2018 0.85 0.8744 0.83 0.85 110,338
04/13/2018 0.8209 0.84 0.82 0.8397 144,780
04/12/2018 0.84 0.8469 0.76 0.8209 834,188
04/11/2018 0.8737 0.8948 0.8422 0.844 254,801
04/10/2018 0.9 0.92 0.87 0.8825 195,565
04/09/2018 0.93 0.93 0.88 0.8872 549,663
04/06/2018 0.93 0.97 0.9 0.93 388,036
04/05/2018 0.983 1.005 0.935 0.9374 303,682
04/04/2018 0.97 1 0.97 0.99 45,165
04/03/2018 0.96 1.0251 0.96 0.9898 190,160
04/02/2018 1.02 1.025 0.96 0.9958 192,489
03/29/2018 1 1.03 0.99 1.02 96,275
03/28/2018 0.97 1.02 0.97 1 139,772
03/27/2018 1 1.01 0.97 0.97 168,162
03/26/2018 0.9987 1.01 0.97 1 209,494
03/23/2018 0.99 1.01 0.96 0.9898 260,502
03/22/2018 1 1.04 0.98 0.99 120,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EVLV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio