Stockscreener 앱 받기
0.1699
3.98%
0.0065
시간 외 거래:
.17
0.0001
+0.06%
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.17 | $0.1502 | $0.0198 | 9,072.0 | +3.98% |
| 2024-11-15 | $0.1634 | $0.15 | $0.0134 | 2,779.0 | +8.79% |
| 2024-11-14 | $0.17 | $0.15 | $0.02 | 10,224.0 | +0.13% |
| 2024-11-13 | $0.17 | $0.1475 | $0.0225 | 69,224.0 | +5.56% |
| 2024-11-12 | $0.17 | $0.14 | $0.03 | 17,481.0 | -6.82% |
| 2024-11-11 | $0.165 | $0.1475 | $0.0175 | 85,146.0 | -4.69% |
| 2024-11-08 | $0.18 | $0.16 | $0.02 | 22,920.0 | +0.00% |
| 2024-11-07 | $0.1882 | $0.16 | $0.0282 | 68,901.0 | -11.11% |
| 2024-11-06 | $0.1816 | $0.15 | $0.0316 | 65,513.0 | +20.00% |
| 2024-11-05 | $0.18 | $0.1363 | $0.0437 | 165,471.0 | -11.76% |
| 2024-11-04 | $0.179 | $0.16 | $0.019 | 11,720.0 | -5.56% |
| 2024-11-01 | $0.2163 | $0.17 | $0.0463 | 38,017.0 | -1.32% |
| 2024-10-31 | $0.185 | $0.12 | $0.065 | 271,269.0 | +7.29% |
| 2024-10-30 | $0.18 | $0.165 | $0.015 | 151,856.0 | +0.00% |
| 2024-10-29 | $0.2212 | $0.1601 | $0.0611 | 244,985.0 | -5.56% |
| 2024-10-28 | $0.23 | $0.1702 | $0.0598 | 467,298.0 | -9.09% |
| 2024-10-25 | $0.25 | $0.1652 | $0.0848 | 906,906.0 | -47.20% |
| 2024-10-24 | $0.4299 | $0.375 | $0.0549 | 3,909.0 | -12.77% |
| 2024-10-23 | $0.4299 | $0.38 | $0.0499 | 2,614.0 | +2.36% |
| 2024-10-22 | $0.44 | $0.37 | $0.07 | 84,700.0 | +5.00% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 연도별 가격 이력
이 심층 분석에서는 Evolv Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVLVW 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 (EVLVW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.2163 | $0.1363 | $0.08 | 575,540.0 | -6.85% |
| 2024-10 | $0.45 | $0.12 | $0.33 | 2,605,604.0 | -51.86% |
| 2024-09 | $0.5499 | $0.35 | $0.1999 | 1,298,382.0 | -14.49% |
| 2024-08 | $0.55 | $0.32 | $0.23 | 1,392,348.0 | +10.64% |
| 2024-07 | $0.4675 | $0.218 | $0.2495 | 600,187.0 | +48.94% |
| 2024-06 | $0.289 | $0.187 | $0.102 | 386,428.0 | -3.96% |
| 2024-05 | $0.4098 | $0.1459 | $0.2639 | 4,372,704.0 | -33.32% |
| 2024-04 | $0.74 | $0.36 | $0.38 | 744,377.0 | -31.16% |
| 2024-03 | $0.6501 | $0.36 | $0.2901 | 1,193,643.0 | -6.15% |
| 2024-02 | $0.97 | $0.4601 | $0.5099 | 491,794.0 | +16.05% |
| 2024-01 | $1.02 | $0.52 | $0.50 | 798,731.0 | -26.31% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9257 | $0.5601 | $0.3656 | 571,631.0 | +31.05% |
| 2023-11 | $0.7501 | $0.42 | $0.3301 | 275,988.0 | -3.35% |
| 2023-10 | $0.89 | $0.39 | $0.50 | 306,519.0 | -25.04% |
| 2023-09 | $1.75 | $0.77 | $0.98 | 282,850.0 | -52.91% |
| 2023-08 | $2.29 | $1.24 | $1.05 | 1,843,918.0 | +8.28% |
| 2023-07 | $1.65 | $1.14 | $0.51 | 633,114.0 | +14.60% |
| 2023-06 | $1.55 | $1.15 | $0.40 | 1,746,652.0 | +0.00% |
| 2023-05 | $1.39 | $0.529 | $0.861 | 2,201,237.0 | +131.42% |
| 2023-04 | $0.65 | $0.40 | $0.25 | 559,670.0 | +7.70% |
| 2023-03 | $0.5624 | $0.40 | $0.1624 | 129,241.0 | +0.00% |
Evolv Technologies Holdings Inc 주식 (EVLVW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $0.25 | $0.2153 | $0.0347 | 12,257.0 | +0.00% |
3.14%
3.88%
자본화:
|
볼륨(24시간):