Premium
Evolv Technologies Holdings Inc (EVLV)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 8.90410958904 | 3.65 | 4.04 | 3.44 | 1291496 | 3.71522805 | CS |
| 4 | 0.025 | 0.632911392405 | 3.95 | 4.65 | 3.44 | 1723329 | 4.04351409 | CS |
| 12 | 0.105 | 2.71317829457 | 3.87 | 4.65 | 2.04 | 2512223 | 3.06797228 | CS |
| 26 | 1.615 | 68.4322033898 | 2.36 | 4.65 | 2.04 | 1958964 | 3.25106748 | CS |
| 52 | -0.915 | -18.7116564417 | 4.89 | 5.73 | 2.02 | 1728494 | 3.49851577 | CS |
| 156 | -1.015 | -20.3406813627 | 4.99 | 8.3 | 1.57 | 1209777 | 3.85318084 | CS |
| 260 | 3.5494 | 833.97556391 | 0.4256 | 12.9 | 0.4256 | 908385 | 4.00872982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.91 | 0.16 | 4.27 | 3.75 | 3.935 | 3.72 | 562410 |
| 1734996900 | 3.75 | -0.04 | -1.06 | 3.9 | 3.9 | 3.7 | 1180339 |
| 1734737700 | 3.79 | 0.31 | 8.91 | 3.48 | 3.86 | 3.44 | 2111796 |
| 1734651300 | 3.48 | -0.09 | -2.52 | 3.65 | 3.73 | 3.48 | 1311440 |
| 1734564900 | 3.57 | -0.2 | -5.31 | 3.9 | 4.09 | 3.5 | 2519054 |
| 1734478500 | 3.77 | -0.12 | -3.08 | 3.9 | 3.95 | 3.725 | 889686 |
| 1734392100 | 3.89 | 0.14 | 3.73 | 3.75 | 3.92 | 3.63 | 1688442 |
| 1734132900 | 3.75 | -0.1 | -2.60 | 3.87 | 4.05 | 3.7305 | 1123114 |
| 1734046500 | 3.85 | -0.17 | -4.23 | 4.01 | 4.07 | 3.83 | 1217802 |
| 1733960100 | 4.0199999 | -0.41 | -9.26 | 4.44 | 4.46 | 4.0199999 | 1402971 |
| 1733873700 | 4.43 | 0.06 | 1.37 | 4.3099999 | 4.45 | 4.28 | 1768027 |
| 1733787300 | 4.37 | 0.08 | 1.86 | 4.25 | 4.555 | 4.11 | 2062040 |
| 1733528100 | 4.29 | -0.19 | -4.24 | 4.58 | 4.65 | 4.265 | 2044208 |
| 1733441700 | 4.48 | 0.09 | 2.05 | 4.25 | 4.5699 | 4.2301 | 1974586 |
| 1733355300 | 4.39 | 0.11 | 2.57 | 4.26 | 4.465 | 4.18 | 2313088 |
| 1733268900 | 4.28 | 0.32 | 8.08 | 3.95 | 4.34 | 3.9 | 2705774 |
| 1733182500 | 3.96 | -0.09 | -2.22 | 4.05 | 4.115 | 3.77 | 2232622 |
| 1732917840 | 4.05 | 0.14 | 3.45 | 3.95 | 4.14 | 3.9001 | 1912521 |
| 1732750500 | 3.915 | 0.48 | 13.81 | 3.5 | 3.97 | 3.49 | 3155645 |
| 1732664100 | 3.44 | 0.08 | 2.38 | 3.34 | 3.5 | 2.825 | 5127758 |
| 1732577700 | 3.36 | 0.27 | 8.74 | 3.13 | 3.39 | 3.11 | 2117952 |
| 1732318500 | 3.09 | 0.1 | 3.34 | 3 | 3.18 | 2.97 | 1634493 |
| 1732232100 | 2.99 | 0.37 | 14.12 | 2.7 | 3.04 | 2.7 | 3664151 |
| 1732145700 | 2.62 | -0.11 | -4.03 | 2.7 | 2.7 | 2.5299999 | 1691584 |
| 1732059300 | 2.73 | 0.05 | 1.87 | 2.64 | 2.745 | 2.56 | 1801762 |
| 1731972900 | 2.68 | 0.1 | 3.88 | 2.6 | 2.755 | 2.54 | 2793955 |
| 1731713700 | 2.58 | 0.06 | 2.38 | 2.5 | 2.59 | 2.49 | 2348719 |
| 1731627300 | 2.52 | 0.01 | 0.40 | 2.48 | 2.56 | 2.48 | 1743484 |
| 1731540900 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.64 | 2.45 | 2925286 |
| 1731454500 | 2.49 | -0.13 | -4.96 | 2.56 | 2.56 | 2.35 | 4424474 |
| 1731368100 | 2.62 | 0.08 | 3.15 | 2.57 | 2.63 | 2.45 | 2187129 |
| 1731108900 | 2.54 | -0.03 | -1.17 | 2.6 | 2.67 | 2.485 | 1661857 |
| 1731022500 | 2.57 | 0.05 | 1.98 | 2.52 | 2.59 | 2.425 | 2598896 |
| 1730936100 | 2.52 | 0.28 | 12.25 | 2.25 | 2.5299999 | 2.13 | 2709890 |
| 1730849700 | 2.245 | -0.01 | -0.22 | 2.22 | 2.2799999 | 2.17 | 1696686 |
| 1730763300 | 2.25 | -0.12 | -5.06 | 2.33 | 2.335 | 2.125 | 3216196 |
| 1730500500 | 2.37 | 0.22 | 10.23 | 2.2599999 | 2.39 | 2.18 | 3447305 |
| 1730414100 | 2.15 | -0.19 | -8.12 | 2.16 | 2.32 | 2.04 | 6465614 |
| 1730327700 | 2.34 | -0.02 | -0.85 | 2.35 | 2.39 | 2.17 | 5343113 |
| 1730241300 | 2.36 | -0.16 | -6.35 | 2.52 | 2.5299999 | 2.36 | 6062229 |
| 1730154900 | 2.52 | 0.05 | 2.02 | 2.57 | 2.9592 | 2.49 | 7179343 |
| 1729895700 | 2.47 | -1.63 | -39.76 | 2.7 | 3.2 | 2.18 | 22448313 |
| 1729809300 | 4.1 | -0.15 | -3.53 | 4.21 | 4.2894 | 4.07 | 584395 |
| 1729722900 | 4.25 | -0.21 | -4.71 | 4.48 | 4.48 | 4.0599999 | 1222834 |
| 1729636500 | 4.46 | 0.15 | 3.46 | 4.25 | 4.53 | 4.23 | 972618 |
| 1729550100 | 4.311 | 0.01 | 0.26 | 4.28 | 4.36 | 4.1733 | 658240 |
| 1729290900 | 4.3 | 0.04 | 0.94 | 4.29 | 4.4 | 4.28 | 911882 |
| 1729204500 | 4.26 | 0.06 | 1.43 | 4.2 | 4.2699999 | 4.1 | 544798 |
| 1729118100 | 4.2 | 0.2 | 5.00 | 4.04 | 4.3099999 | 4 | 1243503 |
| 1729031700 | 4 | -0.01 | -0.12 | 4 | 4.025 | 3.88 | 565914 |
| 1728945300 | 4.005 | -0.01 | -0.12 | 4.0199999 | 4.05 | 3.945 | 589540 |
| 1728686100 | 4.01 | 0.2 | 5.25 | 3.78 | 4.03 | 3.78 | 610168 |
| 1728599700 | 3.81 | -0.16 | -4.03 | 3.89 | 3.97 | 3.79 | 685539 |
| 1728513300 | 3.97 | -0.04 | -1.00 | 3.99 | 4.09 | 3.93 | 619985 |
| 1728426900 | 4.01 | 0.32 | 8.67 | 3.7 | 4.0599999 | 3.65 | 1421567 |
| 1728340500 | 3.69 | -0.1 | -2.64 | 3.77 | 3.955 | 3.64 | 1355390 |
| 1728081300 | 3.79 | -0.03 | -0.79 | 3.9 | 4.035 | 3.45 | 4283093 |
| 1727994900 | 3.82 | -0.08 | -2.05 | 3.87 | 3.93 | 3.805 | 851448 |
| 1727908500 | 3.9 | 0.08 | 2.09 | 3.8 | 3.95 | 3.75 | 717492 |
| 1727822100 | 3.82 | -0.23 | -5.68 | 3.99 | 4.0199999 | 3.815 | 1058086 |
| 1727735700 | 4.05 | -0.13 | -3.11 | 4.13 | 4.16 | 3.97 | 966873 |
| 1727476500 | 4.18 | 0.05 | 1.21 | 4.2 | 4.2699999 | 4.125 | 605074 |
| 1727390100 | 4.13 | -0.03 | -0.72 | 4.19 | 4.3054 | 4.0312 | 1100269 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
