Stockscreener 앱 받기
2.68
3.88%
0.10
시간 외 거래:
2.75
0.07
+2.61%
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.75 | $2.54 | $0.215 | 2,783,001.0 | +3.88% |
| 2024-11-15 | $2.59 | $2.49 | $0.10 | 2,335,413.0 | +2.79% |
| 2024-11-14 | $2.56 | $2.48 | $0.08 | 1,718,980.0 | +0.00% |
| 2024-11-13 | $2.64 | $2.45 | $0.19 | 2,917,498.0 | +0.80% |
| 2024-11-12 | $2.56 | $2.35 | $0.21 | 4,415,248.0 | -4.96% |
| 2024-11-11 | $2.63 | $2.45 | $0.18 | 2,177,261.0 | +3.15% |
| 2024-11-08 | $2.67 | $2.48 | $0.185 | 1,651,120.0 | -1.17% |
| 2024-11-07 | $2.59 | $2.42 | $0.165 | 2,573,361.0 | +1.98% |
| 2024-11-06 | $2.53 | $2.13 | $0.40 | 2,758,289.0 | +12.00% |
| 2024-11-05 | $2.28 | $2.17 | $0.11 | 1,685,734.0 | +0.00% |
| 2024-11-04 | $2.33 | $2.12 | $0.21 | 3,203,143.0 | -5.06% |
| 2024-11-01 | $2.39 | $2.18 | $0.21 | 3,439,939.0 | +10.23% |
| 2024-10-31 | $2.32 | $2.04 | $0.28 | 6,476,149.0 | -8.12% |
| 2024-10-30 | $2.39 | $2.17 | $0.22 | 5,306,971.0 | -0.85% |
| 2024-10-29 | $2.53 | $2.36 | $0.17 | 6,048,006.0 | -6.35% |
| 2024-10-28 | $2.96 | $2.49 | $0.4692 | 7,169,486.0 | +2.02% |
| 2024-10-25 | $2.71 | $2.18 | $0.53 | 22,367,528.0 | -39.76% |
| 2024-10-24 | $4.29 | $4.07 | $0.2194 | 581,599.0 | -3.53% |
| 2024-10-23 | $4.48 | $4.06 | $0.42 | 970,320.0 | -4.71% |
| 2024-10-22 | $4.53 | $4.23 | $0.30 | 970,288.0 | +3.72% |
Evolv Technologies Holdings Inc 주식 (EVLV) 연도별 가격 이력
이 심층 분석에서는 Evolv Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Evolv Technologies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.75 | $2.12 | $0.63 | 34,441,988.0 | +24.65% |
| 2024-10 | $4.53 | $2.04 | $2.49 | 65,883,259.0 | -46.91% |
| 2024-09 | $4.55 | $3.56 | $0.985 | 27,355,664.0 | +2.79% |
| 2024-08 | $4.30 | $2.80 | $1.50 | 36,556,798.0 | +13.54% |
| 2024-07 | $3.67 | $2.33 | $1.34 | 30,903,671.0 | +36.08% |
| 2024-06 | $2.90 | $2.14 | $0.76 | 26,700,116.0 | -10.84% |
| 2024-05 | $4.13 | $2.01 | $2.12 | 45,570,030.0 | -26.85% |
| 2024-04 | $5.28 | $3.76 | $1.52 | 33,098,381.0 | -12.13% |
| 2024-03 | $4.81 | $3.34 | $1.47 | 37,528,389.0 | -6.71% |
| 2024-02 | $5.73 | $4.17 | $1.56 | 29,645,703.0 | +9.15% |
| 2024-01 | $4.92 | $4.06 | $0.86 | 17,192,823.0 | -7.42% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $3.90 | $1.14 | 19,943,413.0 | +18.00% |
| 2023-11 | $4.56 | $3.27 | $1.28 | 21,987,984.0 | -5.88% |
| 2023-10 | $4.95 | $3.54 | $1.41 | 29,265,115.0 | -12.55% |
| 2023-09 | $7.09 | $4.62 | $2.47 | 25,059,844.0 | -30.47% |
| 2023-08 | $8.30 | $5.80 | $2.50 | 39,334,521.0 | +6.23% |
| 2023-07 | $6.98 | $5.53 | $1.45 | 23,412,501.0 | +9.67% |
| 2023-06 | $6.54 | $5.41 | $1.13 | 37,611,073.0 | +0.67% |
| 2023-05 | $6.04 | $3.36 | $2.68 | 43,566,269.0 | +65.56% |
| 2023-04 | $3.88 | $2.80 | $1.08 | 11,378,982.0 | +15.38% |
| 2023-03 | $3.28 | $2.41 | $0.87 | 16,688,671.0 | +13.45% |
| 2023-02 | $3.64 | $2.68 | $0.96 | 15,240,742.0 | -10.13% |
| 2023-01 | $3.15 | $2.29 | $0.859 | 9,154,573.0 | +18.15% |
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.81 | $1.98 | $1.83 | 14,460,535.0 | -25.79% |
| 2022-11 | $3.95 | $2.54 | $1.41 | 16,476,790.0 | +19.11% |
| 2022-10 | $3.00 | $2.02 | $0.985 | 7,147,863.0 | +38.21% |
| 2022-09 | $2.48 | $2.00 | $0.48 | 9,219,956.0 | -6.61% |
| 2022-08 | $3.71 | $2.14 | $1.57 | 13,837,719.0 | -15.61% |
| 2022-07 | $2.92 | $2.39 | $0.53 | 6,431,467.0 | +1.13% |
| 2022-06 | $3.68 | $2.37 | $1.31 | 33,513,452.0 | -8.59% |
| 2022-05 | $3.13 | $1.75 | $1.38 | 12,325,315.0 | +32.88% |
| 2022-04 | $2.99 | $2.15 | $0.8382 | 14,874,772.0 | -17.36% |
| 2022-03 | $3.61 | $1.57 | $2.04 | 34,104,609.0 | -24.72% |
| 2022-02 | $4.04 | $3.00 | $1.04 | 11,266,265.0 | +10.00% |
| 2022-01 | $4.88 | $2.81 | $2.07 | 10,540,743.0 | -28.25% |
3.14%
자본화:
|
볼륨(24시간):