Evolv Technologies Holdings, Inc. (EVLV)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.9200 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 1,109,140 |
| 01 may 2024 | 3.9000 | 4.0250 | 3.7500 | 3.8600 | 3.8600 | 1,681,900 |
| 30 abr 2024 | 4.0100 | 4.0400 | 3.9000 | 3.9100 | 3.9100 | 683,100 |
| 29 abr 2024 | 4.1300 | 4.1450 | 4.0300 | 4.0600 | 4.0600 | 583,700 |
| 26 abr 2024 | 3.9800 | 4.1600 | 3.9600 | 4.1250 | 4.1250 | 780,600 |
| 25 abr 2024 | 3.9300 | 3.9900 | 3.8700 | 3.9400 | 3.9400 | 952,100 |
| 24 abr 2024 | 4.1500 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 976,700 |
| 23 abr 2024 | 3.8700 | 4.1900 | 3.8100 | 4.1900 | 4.1900 | 1,303,500 |
| 22 abr 2024 | 3.8250 | 3.9250 | 3.7600 | 3.8800 | 3.8800 | 704,100 |
| 19 abr 2024 | 3.9200 | 3.9500 | 3.7900 | 3.8300 | 3.8300 | 917,200 |
| 18 abr 2024 | 3.8100 | 4.1450 | 3.7800 | 3.9400 | 3.9400 | 1,360,600 |
| 17 abr 2024 | 3.9900 | 3.9940 | 3.8500 | 3.8500 | 3.8500 | 673,200 |
| 16 abr 2024 | 3.9200 | 3.9970 | 3.8400 | 3.9400 | 3.9400 | 847,700 |
| 15 abr 2024 | 4.0600 | 4.1700 | 3.8800 | 3.9800 | 3.9800 | 984,200 |
| 12 abr 2024 | 4.3800 | 4.3800 | 4.0300 | 4.0500 | 4.0500 | 1,019,100 |
| 11 abr 2024 | 4.3300 | 4.3500 | 4.2000 | 4.3200 | 4.3200 | 846,400 |
| 10 abr 2024 | 4.5600 | 4.5650 | 4.2200 | 4.3100 | 4.3100 | 1,661,500 |
| 09 abr 2024 | 4.7200 | 4.8000 | 4.5700 | 4.6300 | 4.6300 | 922,500 |
| 08 abr 2024 | 4.6700 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 1,117,700 |
| 05 abr 2024 | 4.7900 | 4.8500 | 4.6000 | 4.6300 | 4.6300 | 1,589,500 |
| 04 abr 2024 | 4.8800 | 5.1700 | 4.7700 | 4.8450 | 4.8450 | 2,001,000 |
| 03 abr 2024 | 4.9500 | 5.0700 | 4.7800 | 4.8400 | 4.8400 | 2,504,900 |
| 02 abr 2024 | 4.9500 | 5.2800 | 4.7800 | 5.0550 | 5.0550 | 3,828,100 |
| 01 abr 2024 | 4.5500 | 5.1200 | 4.4300 | 5.1100 | 5.1100 | 7,338,400 |
| 28 mar 2024 | 3.6100 | 4.8100 | 3.6000 | 4.4500 | 4.4500 | 8,807,100 |
| 27 mar 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 795,300 |
| 26 mar 2024 | 3.6400 | 3.6650 | 3.5600 | 3.5700 | 3.5700 | 920,300 |
| 25 mar 2024 | 3.5200 | 3.6600 | 3.5200 | 3.5900 | 3.5900 | 991,600 |
| 22 mar 2024 | 3.6050 | 3.6400 | 3.5300 | 3.5400 | 3.5400 | 854,900 |
| 21 mar 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 1,293,100 |
| 20 mar 2024 | 3.4000 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 969,500 |
| 19 mar 2024 | 3.4300 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 923,800 |
| 18 mar 2024 | 3.5500 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 940,300 |
| 15 mar 2024 | 3.5800 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 1,274,700 |
| 14 mar 2024 | 3.5700 | 3.6400 | 3.5300 | 3.6100 | 3.6100 | 871,000 |
| 13 mar 2024 | 3.7000 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 993,200 |
| 12 mar 2024 | 3.7000 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 883,100 |
| 11 mar 2024 | 3.9300 | 3.9900 | 3.6100 | 3.6900 | 3.6900 | 1,361,800 |
| 08 mar 2024 | 3.8700 | 4.1400 | 3.8150 | 3.8800 | 3.8800 | 2,090,200 |
| 07 mar 2024 | 3.7300 | 3.7750 | 3.6200 | 3.7300 | 3.7300 | 877,600 |
| 06 mar 2024 | 3.8500 | 3.9300 | 3.6400 | 3.6900 | 3.6900 | 1,903,300 |
| 05 mar 2024 | 3.6000 | 3.8750 | 3.6000 | 3.7700 | 3.7700 | 1,640,900 |
| 04 mar 2024 | 4.0600 | 4.1500 | 3.5000 | 3.6300 | 3.6300 | 5,432,500 |
| 01 mar 2024 | 4.7900 | 4.8100 | 3.9400 | 3.9700 | 3.9700 | 4,273,200 |
| 29 feb 2024 | 4.7500 | 4.8300 | 4.6350 | 4.7700 | 4.7700 | 2,748,400 |
| 28 feb 2024 | 4.7700 | 4.8300 | 4.5700 | 4.6000 | 4.6000 | 1,507,600 |
| 27 feb 2024 | 4.6000 | 4.7300 | 4.5650 | 4.7100 | 4.7100 | 995,200 |
| 26 feb 2024 | 4.3100 | 4.6000 | 4.2600 | 4.6000 | 4.6000 | 1,116,600 |
| 23 feb 2024 | 4.3950 | 4.3950 | 4.1700 | 4.3100 | 4.3100 | 1,149,900 |
| 22 feb 2024 | 4.4200 | 4.4600 | 4.2800 | 4.3500 | 4.3500 | 1,161,900 |
| 21 feb 2024 | 4.4300 | 4.5500 | 4.2700 | 4.3600 | 4.3600 | 1,455,700 |
| 20 feb 2024 | 4.8700 | 4.8900 | 4.2200 | 4.4100 | 4.4100 | 4,187,800 |
| 16 feb 2024 | 5.4000 | 5.4000 | 5.1200 | 5.2300 | 5.2300 | 1,037,500 |
| 15 feb 2024 | 5.3200 | 5.4500 | 5.1150 | 5.4100 | 5.4100 | 1,286,300 |
| 14 feb 2024 | 5.5000 | 5.5950 | 5.1300 | 5.2500 | 5.2500 | 2,053,400 |
| 13 feb 2024 | 5.3200 | 5.7300 | 5.2700 | 5.3600 | 5.3600 | 3,070,400 |
| 12 feb 2024 | 5.2300 | 5.7000 | 5.2000 | 5.6500 | 5.6500 | 2,409,900 |
| 09 feb 2024 | 5.1000 | 5.1650 | 4.8300 | 5.0700 | 5.0700 | 1,382,100 |
| 08 feb 2024 | 4.6400 | 5.1500 | 4.5700 | 5.0700 | 5.0700 | 1,472,600 |
| 07 feb 2024 | 4.4200 | 4.6400 | 4.4100 | 4.5900 | 4.5900 | 817,900 |
| 06 feb 2024 | 4.4300 | 4.6000 | 4.3950 | 4.5900 | 4.5900 | 546,100 |
| 05 feb 2024 | 4.4000 | 4.4350 | 4.3400 | 4.3800 | 4.3800 | 512,600 |
| 02 feb 2024 | 4.3400 | 4.5100 | 4.2600 | 4.4600 | 4.4600 | 681,300 |
| 01 feb 2024 | 4.4000 | 4.5000 | 4.3590 | 4.4900 | 4.4900 | 504,800 |
| 31 ene 2024 | 4.5700 | 4.6000 | 4.3550 | 4.3700 | 4.3700 | 625,500 |
| 30 ene 2024 | 4.6300 | 4.7200 | 4.4900 | 4.6200 | 4.6200 | 710,000 |
| 29 ene 2024 | 4.6000 | 4.8400 | 4.5600 | 4.7500 | 4.7500 | 1,008,600 |
| 26 ene 2024 | 4.6800 | 4.9200 | 4.5320 | 4.5800 | 4.5800 | 1,013,500 |
| 25 ene 2024 | 4.6000 | 4.7800 | 4.5700 | 4.6700 | 4.6700 | 846,500 |
| 24 ene 2024 | 4.7500 | 4.7500 | 4.4700 | 4.5000 | 4.5000 | 691,900 |
| 23 ene 2024 | 4.6800 | 4.7150 | 4.5600 | 4.6500 | 4.6500 | 747,800 |
| 22 ene 2024 | 4.4800 | 4.6400 | 4.4000 | 4.6000 | 4.6000 | 760,500 |
| 19 ene 2024 | 4.4000 | 4.4150 | 4.1850 | 4.4000 | 4.4000 | 818,300 |
| 18 ene 2024 | 4.3000 | 4.3800 | 4.2300 | 4.3100 | 4.3100 | 641,700 |
| 17 ene 2024 | 4.2300 | 4.3300 | 4.0600 | 4.3000 | 4.3000 | 833,200 |
| 16 ene 2024 | 4.3600 | 4.3700 | 4.1550 | 4.1800 | 4.1800 | 806,200 |
| 12 ene 2024 | 4.4500 | 4.5130 | 4.3700 | 4.4000 | 4.4000 | 742,100 |
| 11 ene 2024 | 4.4600 | 4.5000 | 4.2700 | 4.3650 | 4.3650 | 621,400 |
| 10 ene 2024 | 4.3500 | 4.5600 | 4.3100 | 4.4900 | 4.4900 | 811,600 |
| 09 ene 2024 | 4.4400 | 4.4950 | 4.3500 | 4.4000 | 4.4000 | 641,400 |
| 08 ene 2024 | 4.2800 | 4.5620 | 4.2300 | 4.5400 | 4.5400 | 731,500 |
| 05 ene 2024 | 4.6300 | 4.6300 | 4.2700 | 4.2900 | 4.2900 | 1,135,000 |
| 04 ene 2024 | 4.4900 | 4.7500 | 4.4600 | 4.6900 | 4.6900 | 900,600 |
| 03 ene 2024 | 4.6900 | 4.8100 | 4.3900 | 4.4400 | 4.4400 | 1,090,800 |
| 02 ene 2024 | 4.6900 | 4.9150 | 4.5800 | 4.7800 | 4.7800 | 1,036,000 |
| 29 dic 2023 | 4.9500 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 1,172,000 |
| 28 dic 2023 | 4.9800 | 5.0100 | 4.8800 | 4.9700 | 4.9700 | 760,800 |
| 27 dic 2023 | 5.0000 | 5.0080 | 4.8700 | 4.9950 | 4.9950 | 534,700 |
| 26 dic 2023 | 4.8900 | 5.0350 | 4.7700 | 4.9500 | 4.9500 | 1,324,900 |
| 22 dic 2023 | 4.8300 | 4.9380 | 4.6700 | 4.8700 | 4.8700 | 990,200 |
| 21 dic 2023 | 4.7300 | 4.8300 | 4.5600 | 4.8200 | 4.8200 | 665,000 |
| 20 dic 2023 | 4.8900 | 4.9300 | 4.6650 | 4.6800 | 4.6800 | 1,215,600 |
| 19 dic 2023 | 4.8900 | 5.0350 | 4.8200 | 4.8900 | 4.8900 | 1,209,400 |
| 18 dic 2023 | 4.8700 | 4.8900 | 4.7300 | 4.8300 | 4.8300 | 899,700 |
| 15 dic 2023 | 4.9500 | 4.9700 | 4.7000 | 4.8600 | 4.8600 | 1,587,600 |
| 14 dic 2023 | 4.7300 | 4.9900 | 4.6600 | 4.8900 | 4.8900 | 1,619,700 |
| 13 dic 2023 | 4.1500 | 4.6600 | 4.1500 | 4.6000 | 4.6000 | 1,487,700 |
| 12 dic 2023 | 4.1600 | 4.2850 | 4.1500 | 4.2000 | 4.2000 | 684,000 |
| 11 dic 2023 | 4.4400 | 4.4400 | 4.1800 | 4.2100 | 4.2100 | 834,900 |
| 08 dic 2023 | 4.4900 | 4.5190 | 4.3200 | 4.4500 | 4.4500 | 848,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.