Stockscreener 앱 받기
3.91
4.27%
0.16
Evolv Technologies Holdings Inc 주식 (EVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $3.94 | $3.72 | $0.215 | 561,284.0 | +4.27% |
| 2024-12-23 | $3.90 | $3.70 | $0.20 | 1,179,312.0 | -1.06% |
| 2024-12-20 | $3.86 | $3.44 | $0.42 | 2,039,363.0 | +8.91% |
| 2024-12-19 | $3.73 | $3.48 | $0.25 | 1,307,637.0 | -2.52% |
| 2024-12-18 | $4.09 | $3.50 | $0.59 | 2,504,350.0 | -5.31% |
| 2024-12-17 | $3.95 | $3.73 | $0.225 | 863,866.0 | -3.08% |
| 2024-12-16 | $3.92 | $3.63 | $0.29 | 1,681,460.0 | +3.73% |
| 2024-12-13 | $4.05 | $3.73 | $0.3195 | 1,114,559.0 | -2.60% |
| 2024-12-12 | $4.07 | $3.83 | $0.24 | 1,204,287.0 | -4.23% |
| 2024-12-11 | $4.46 | $4.02 | $0.44 | 1,371,891.0 | -9.26% |
| 2024-12-10 | $4.45 | $4.28 | $0.17 | 1,761,017.0 | +1.37% |
| 2024-12-09 | $4.55 | $4.11 | $0.445 | 2,055,963.0 | +1.86% |
| 2024-12-06 | $4.65 | $4.26 | $0.385 | 2,011,316.0 | -4.24% |
| 2024-12-05 | $4.57 | $4.23 | $0.3398 | 1,959,565.0 | +2.05% |
| 2024-12-04 | $4.46 | $4.18 | $0.285 | 2,282,479.0 | +2.57% |
| 2024-12-03 | $4.34 | $3.90 | $0.44 | 2,696,462.0 | +8.08% |
| 2024-12-02 | $4.12 | $3.77 | $0.345 | 2,219,011.0 | -2.22% |
| 2024-11-29 | $4.14 | $3.90 | $0.2399 | 1,906,543.0 | +3.45% |
| 2024-11-27 | $3.97 | $3.49 | $0.48 | 3,137,992.0 | +13.81% |
| 2024-11-26 | $3.50 | $2.83 | $0.675 | 5,110,713.0 | +2.38% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.65 | $3.44 | $1.21 | 29,375,106.0 | -3.46% |
| 2024-11 | $4.14 | $2.12 | $2.01 | 52,605,534.0 | +88.37% |
| 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% |
0.50%
1.01%
자본화:
|
볼륨(24시간):