Stockscreener 앱 받기
2.76
6.12%
-0.18
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-22 | $2.99 | $2.75 | $0.24 | 1,262,321.0 | -6.12% |
| 2024-05-21 | $3.15 | $2.69 | $0.455 | 3,241,909.0 | +6.52% |
| 2024-05-20 | $2.84 | $2.68 | $0.16 | 1,023,942.0 | +2.60% |
| 2024-05-17 | $2.77 | $2.68 | $0.09 | 861,730.0 | -1.82% |
| 2024-05-16 | $2.83 | $2.71 | $0.12 | 1,246,511.0 | -2.14% |
| 2024-05-15 | $2.93 | $2.71 | $0.225 | 1,856,693.0 | -0.71% |
| 2024-05-14 | $2.86 | $2.45 | $0.4093 | 4,214,596.0 | +17.01% |
| 2024-05-13 | $2.56 | $2.26 | $0.30 | 4,034,616.0 | +2.12% |
| 2024-05-10 | $2.76 | $2.01 | $0.7501 | 14,691,897.0 | -38.54% |
| 2024-05-09 | $3.90 | $3.73 | $0.17 | 1,255,949.0 | -0.52% |
| 2024-05-08 | $3.91 | $3.81 | $0.10 | 816,313.0 | -0.52% |
| 2024-05-07 | $3.99 | $3.85 | $0.14 | 528,261.0 | -2.02% |
| 2024-05-06 | $4.08 | $3.88 | $0.205 | 893,531.0 | +2.06% |
| 2024-05-03 | $4.13 | $3.85 | $0.28 | 1,001,974.0 | -0.77% |
| 2024-05-02 | $3.94 | $3.80 | $0.14 | 1,115,563.0 | +1.30% |
| 2024-05-01 | $4.03 | $3.75 | $0.275 | 1,654,329.0 | -1.28% |
| 2024-04-30 | $4.04 | $3.90 | $0.14 | 658,858.0 | -3.69% |
| 2024-04-29 | $4.14 | $4.03 | $0.115 | 527,714.0 | -1.58% |
| 2024-04-26 | $4.16 | $3.96 | $0.20 | 777,097.0 | +4.70% |
| 2024-04-25 | $3.99 | $3.87 | $0.12 | 929,962.0 | -3.67% |
| 2024-04-24 | $4.24 | $4.06 | $0.18 | 789,170.0 | -2.39% |
| 2024-04-23 | $4.19 | $3.81 | $0.38 | 1,301,474.0 | +7.99% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $4.13 | $2.01 | $2.12 | 40,962,456.0 | -29.41% |
| 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% |
0.64%
0.32%
자본화:
|
볼륨(24시간):