NasdaqCM - Nasdaq Real Time Price • USD
Evolv Technologies Holdings, Inc. (EVLV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.9200 | 3.9500 | 3.7900 | 3.8300 | 3.8300 | 917,041 |
| Apr 18, 2024 | 3.8100 | 4.1450 | 3.7800 | 3.9400 | 3.9400 | 1,360,600 |
| Apr 17, 2024 | 3.9900 | 3.9940 | 3.8500 | 3.8500 | 3.8500 | 673,200 |
| Apr 16, 2024 | 3.9200 | 3.9970 | 3.8400 | 3.9400 | 3.9400 | 847,700 |
| Apr 15, 2024 | 4.0600 | 4.1700 | 3.8800 | 3.9800 | 3.9800 | 984,200 |
| Apr 12, 2024 | 4.3800 | 4.3800 | 4.0300 | 4.0500 | 4.0500 | 1,019,100 |
| Apr 11, 2024 | 4.3300 | 4.3500 | 4.2000 | 4.3200 | 4.3200 | 846,400 |
| Apr 10, 2024 | 4.5600 | 4.5650 | 4.2200 | 4.3100 | 4.3100 | 1,661,500 |
| Apr 9, 2024 | 4.7200 | 4.8000 | 4.5700 | 4.6300 | 4.6300 | 922,500 |
| Apr 8, 2024 | 4.6700 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 1,117,700 |
| Apr 5, 2024 | 4.7900 | 4.8500 | 4.6000 | 4.6300 | 4.6300 | 1,589,500 |
| Apr 4, 2024 | 4.8800 | 5.1700 | 4.7700 | 4.8450 | 4.8450 | 2,001,000 |
| Apr 3, 2024 | 4.9500 | 5.0700 | 4.7800 | 4.8400 | 4.8400 | 2,504,900 |
| Apr 2, 2024 | 4.9500 | 5.2800 | 4.7800 | 5.0550 | 5.0550 | 3,828,100 |
| Apr 1, 2024 | 4.5500 | 5.1200 | 4.4300 | 5.1100 | 5.1100 | 7,338,400 |
| Mar 28, 2024 | 3.6100 | 4.8100 | 3.6000 | 4.4500 | 4.4500 | 8,807,100 |
| Mar 27, 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 795,300 |
| Mar 26, 2024 | 3.6400 | 3.6650 | 3.5600 | 3.5700 | 3.5700 | 920,300 |
| Mar 25, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.5900 | 3.5900 | 991,600 |
| Mar 22, 2024 | 3.6050 | 3.6400 | 3.5300 | 3.5400 | 3.5400 | 854,900 |
| Mar 21, 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 1,293,100 |
| Mar 20, 2024 | 3.4000 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 969,500 |
| Mar 19, 2024 | 3.4300 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 923,800 |
| Mar 18, 2024 | 3.5500 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 940,300 |
| Mar 15, 2024 | 3.5800 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 1,274,700 |
| Mar 14, 2024 | 3.5700 | 3.6400 | 3.5300 | 3.6100 | 3.6100 | 871,000 |
| Mar 13, 2024 | 3.7000 | 3.7500 | 3.5700 | 3.5700 | 3.5700 | 993,200 |
| Mar 12, 2024 | 3.7000 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 883,100 |
| Mar 11, 2024 | 3.9300 | 3.9900 | 3.6100 | 3.6900 | 3.6900 | 1,361,800 |
| Mar 8, 2024 | 3.8700 | 4.1400 | 3.8150 | 3.8800 | 3.8800 | 2,090,200 |
| Mar 7, 2024 | 3.7300 | 3.7750 | 3.6200 | 3.7300 | 3.7300 | 877,600 |
| Mar 6, 2024 | 3.8500 | 3.9300 | 3.6400 | 3.6900 | 3.6900 | 1,903,300 |
| Mar 5, 2024 | 3.6000 | 3.8750 | 3.6000 | 3.7700 | 3.7700 | 1,640,900 |
| Mar 4, 2024 | 4.0600 | 4.1500 | 3.5000 | 3.6300 | 3.6300 | 5,432,500 |
| Mar 1, 2024 | 4.7900 | 4.8100 | 3.9400 | 3.9700 | 3.9700 | 4,273,200 |
| Feb 29, 2024 | 4.7500 | 4.8300 | 4.6350 | 4.7700 | 4.7700 | 2,748,400 |
| Feb 28, 2024 | 4.7700 | 4.8300 | 4.5700 | 4.6000 | 4.6000 | 1,507,600 |
| Feb 27, 2024 | 4.6000 | 4.7300 | 4.5650 | 4.7100 | 4.7100 | 995,200 |
| Feb 26, 2024 | 4.3100 | 4.6000 | 4.2600 | 4.6000 | 4.6000 | 1,116,600 |
| Feb 23, 2024 | 4.3950 | 4.3950 | 4.1700 | 4.3100 | 4.3100 | 1,149,900 |
| Feb 22, 2024 | 4.4200 | 4.4600 | 4.2800 | 4.3500 | 4.3500 | 1,161,900 |
| Feb 21, 2024 | 4.4300 | 4.5500 | 4.2700 | 4.3600 | 4.3600 | 1,455,700 |
| Feb 20, 2024 | 4.8700 | 4.8900 | 4.2200 | 4.4100 | 4.4100 | 4,187,800 |
| Feb 16, 2024 | 5.4000 | 5.4000 | 5.1200 | 5.2300 | 5.2300 | 1,037,500 |
| Feb 15, 2024 | 5.3200 | 5.4500 | 5.1150 | 5.4100 | 5.4100 | 1,286,300 |
| Feb 14, 2024 | 5.5000 | 5.5950 | 5.1300 | 5.2500 | 5.2500 | 2,053,400 |
| Feb 13, 2024 | 5.3200 | 5.7300 | 5.2700 | 5.3600 | 5.3600 | 3,070,400 |
| Feb 12, 2024 | 5.2300 | 5.7000 | 5.2000 | 5.6500 | 5.6500 | 2,409,900 |
| Feb 9, 2024 | 5.1000 | 5.1650 | 4.8300 | 5.0700 | 5.0700 | 1,382,100 |
| Feb 8, 2024 | 4.6400 | 5.1500 | 4.5700 | 5.0700 | 5.0700 | 1,472,600 |
| Feb 7, 2024 | 4.4200 | 4.6400 | 4.4100 | 4.5900 | 4.5900 | 817,900 |
| Feb 6, 2024 | 4.4300 | 4.6000 | 4.3950 | 4.5900 | 4.5900 | 546,100 |
| Feb 5, 2024 | 4.4000 | 4.4350 | 4.3400 | 4.3800 | 4.3800 | 512,600 |
| Feb 2, 2024 | 4.3400 | 4.5100 | 4.2600 | 4.4600 | 4.4600 | 681,300 |
| Feb 1, 2024 | 4.4000 | 4.5000 | 4.3590 | 4.4900 | 4.4900 | 504,800 |
| Jan 31, 2024 | 4.5700 | 4.6000 | 4.3550 | 4.3700 | 4.3700 | 625,500 |
| Jan 30, 2024 | 4.6300 | 4.7200 | 4.4900 | 4.6200 | 4.6200 | 710,000 |
| Jan 29, 2024 | 4.6000 | 4.8400 | 4.5600 | 4.7500 | 4.7500 | 1,008,600 |
| Jan 26, 2024 | 4.6800 | 4.9200 | 4.5320 | 4.5800 | 4.5800 | 1,013,500 |
| Jan 25, 2024 | 4.6000 | 4.7800 | 4.5700 | 4.6700 | 4.6700 | 846,500 |
| Jan 24, 2024 | 4.7500 | 4.7500 | 4.4700 | 4.5000 | 4.5000 | 691,900 |
| Jan 23, 2024 | 4.6800 | 4.7150 | 4.5600 | 4.6500 | 4.6500 | 747,800 |
| Jan 22, 2024 | 4.4800 | 4.6400 | 4.4000 | 4.6000 | 4.6000 | 760,500 |
| Jan 19, 2024 | 4.4000 | 4.4150 | 4.1850 | 4.4000 | 4.4000 | 818,300 |
| Jan 18, 2024 | 4.3000 | 4.3800 | 4.2300 | 4.3100 | 4.3100 | 641,700 |
| Jan 17, 2024 | 4.2300 | 4.3300 | 4.0600 | 4.3000 | 4.3000 | 833,200 |
| Jan 16, 2024 | 4.3600 | 4.3700 | 4.1550 | 4.1800 | 4.1800 | 806,200 |
| Jan 12, 2024 | 4.4500 | 4.5130 | 4.3700 | 4.4000 | 4.4000 | 742,100 |
| Jan 11, 2024 | 4.4600 | 4.5000 | 4.2700 | 4.3650 | 4.3650 | 621,400 |
| Jan 10, 2024 | 4.3500 | 4.5600 | 4.3100 | 4.4900 | 4.4900 | 811,600 |
| Jan 9, 2024 | 4.4400 | 4.4950 | 4.3500 | 4.4000 | 4.4000 | 641,400 |
| Jan 8, 2024 | 4.2800 | 4.5620 | 4.2300 | 4.5400 | 4.5400 | 731,500 |
| Jan 5, 2024 | 4.6300 | 4.6300 | 4.2700 | 4.2900 | 4.2900 | 1,135,000 |
| Jan 4, 2024 | 4.4900 | 4.7500 | 4.4600 | 4.6900 | 4.6900 | 900,600 |
| Jan 3, 2024 | 4.6900 | 4.8100 | 4.3900 | 4.4400 | 4.4400 | 1,090,800 |
| Jan 2, 2024 | 4.6900 | 4.9150 | 4.5800 | 4.7800 | 4.7800 | 1,036,000 |
| Dec 29, 2023 | 4.9500 | 4.9600 | 4.6800 | 4.7200 | 4.7200 | 1,172,000 |
| Dec 28, 2023 | 4.9800 | 5.0100 | 4.8800 | 4.9700 | 4.9700 | 760,800 |
| Dec 27, 2023 | 5.0000 | 5.0080 | 4.8700 | 4.9950 | 4.9950 | 534,700 |
| Dec 26, 2023 | 4.8900 | 5.0350 | 4.7700 | 4.9500 | 4.9500 | 1,324,900 |
| Dec 22, 2023 | 4.8300 | 4.9380 | 4.6700 | 4.8700 | 4.8700 | 990,200 |
| Dec 21, 2023 | 4.7300 | 4.8300 | 4.5600 | 4.8200 | 4.8200 | 665,000 |
| Dec 20, 2023 | 4.8900 | 4.9300 | 4.6650 | 4.6800 | 4.6800 | 1,215,600 |
| Dec 19, 2023 | 4.8900 | 5.0350 | 4.8200 | 4.8900 | 4.8900 | 1,209,400 |
| Dec 18, 2023 | 4.8700 | 4.8900 | 4.7300 | 4.8300 | 4.8300 | 899,700 |
| Dec 15, 2023 | 4.9500 | 4.9700 | 4.7000 | 4.8600 | 4.8600 | 1,587,600 |
| Dec 14, 2023 | 4.7300 | 4.9900 | 4.6600 | 4.8900 | 4.8900 | 1,619,700 |
| Dec 13, 2023 | 4.1500 | 4.6600 | 4.1500 | 4.6000 | 4.6000 | 1,487,700 |
| Dec 12, 2023 | 4.1600 | 4.2850 | 4.1500 | 4.2000 | 4.2000 | 684,000 |
| Dec 11, 2023 | 4.4400 | 4.4400 | 4.1800 | 4.2100 | 4.2100 | 834,900 |
| Dec 8, 2023 | 4.4900 | 4.5190 | 4.3200 | 4.4500 | 4.4500 | 848,500 |
| Dec 7, 2023 | 4.3500 | 4.4900 | 4.3000 | 4.4500 | 4.4500 | 841,700 |
| Dec 6, 2023 | 4.4100 | 4.4600 | 4.3430 | 4.3500 | 4.3500 | 594,400 |
| Dec 5, 2023 | 4.4700 | 4.4700 | 4.3400 | 4.4000 | 4.4000 | 1,172,600 |
| Dec 4, 2023 | 4.2500 | 4.4600 | 4.2000 | 4.4500 | 4.4500 | 960,500 |
| Dec 1, 2023 | 3.9800 | 4.2900 | 3.9000 | 4.2800 | 4.2800 | 949,900 |
| Nov 30, 2023 | 4.0700 | 4.1500 | 3.9600 | 4.0000 | 4.0000 | 1,176,400 |
| Nov 29, 2023 | 4.1500 | 4.2650 | 4.0100 | 4.0500 | 4.0500 | 858,700 |
| Nov 28, 2023 | 4.0000 | 4.1350 | 3.9800 | 4.0600 | 4.0600 | 476,900 |
| Nov 27, 2023 | 4.0100 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 562,900 |
| Nov 24, 2023 | 4.0900 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 388,000 |
| Nov 22, 2023 | 4.1000 | 4.2100 | 4.0300 | 4.0500 | 4.0500 | 695,700 |
| Nov 21, 2023 | 4.1700 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 724,400 |
| Nov 20, 2023 | 4.2100 | 4.3600 | 4.1400 | 4.1800 | 4.1800 | 775,000 |
| Nov 17, 2023 | 4.0100 | 4.2700 | 3.9200 | 4.2100 | 4.2100 | 1,525,200 |
| Nov 16, 2023 | 3.9400 | 4.0100 | 3.8400 | 3.9600 | 3.9600 | 914,200 |
| Nov 15, 2023 | 3.9500 | 4.1700 | 3.8800 | 3.9400 | 3.9400 | 1,465,000 |
| Nov 14, 2023 | 3.6600 | 3.9900 | 3.6400 | 3.9300 | 3.9300 | 1,846,400 |
| Nov 13, 2023 | 3.6000 | 3.6300 | 3.2750 | 3.4500 | 3.4500 | 2,459,100 |
| Nov 10, 2023 | 4.0800 | 4.4200 | 3.5700 | 3.6000 | 3.6000 | 2,324,800 |
| Nov 9, 2023 | 4.2000 | 4.2300 | 3.9100 | 3.9100 | 3.9100 | 1,406,900 |
| Nov 8, 2023 | 4.2100 | 4.2200 | 4.0500 | 4.2000 | 4.2000 | 825,000 |
| Nov 7, 2023 | 4.1400 | 4.2600 | 4.1100 | 4.2300 | 4.2300 | 682,400 |
| Nov 6, 2023 | 4.4900 | 4.5000 | 4.1200 | 4.1600 | 4.1600 | 1,103,500 |
| Nov 3, 2023 | 4.3600 | 4.5600 | 4.3600 | 4.5200 | 4.5200 | 690,800 |
| Nov 2, 2023 | 4.2700 | 4.4200 | 4.2410 | 4.3200 | 4.3200 | 602,800 |
| Nov 1, 2023 | 4.2800 | 4.2800 | 4.1400 | 4.2300 | 4.2300 | 519,400 |
| Oct 31, 2023 | 4.1800 | 4.3650 | 4.0350 | 4.2500 | 4.2500 | 929,600 |
| Oct 30, 2023 | 3.9600 | 4.1750 | 3.8700 | 4.1500 | 4.1500 | 826,800 |
| Oct 27, 2023 | 4.1500 | 4.1500 | 3.8300 | 3.8500 | 3.8500 | 757,700 |
| Oct 26, 2023 | 4.0000 | 4.0900 | 3.9100 | 4.0700 | 4.0700 | 1,111,400 |
| Oct 25, 2023 | 4.1100 | 4.1700 | 3.8900 | 3.9900 | 3.9900 | 1,773,700 |
| Oct 24, 2023 | 4.0600 | 4.0800 | 3.9200 | 4.0500 | 4.0500 | 972,800 |
| Oct 23, 2023 | 3.8000 | 4.0100 | 3.7350 | 3.9400 | 3.9400 | 2,206,800 |
| Oct 20, 2023 | 3.7400 | 3.8800 | 3.6250 | 3.8100 | 3.8100 | 1,484,500 |
| Oct 19, 2023 | 3.6200 | 3.7600 | 3.5450 | 3.7300 | 3.7300 | 1,117,800 |
| Oct 18, 2023 | 3.7000 | 3.7200 | 3.5750 | 3.6400 | 3.6400 | 787,400 |
| Oct 17, 2023 | 3.7200 | 3.7850 | 3.6200 | 3.7600 | 3.7600 | 1,349,700 |
| Oct 16, 2023 | 3.8300 | 3.9100 | 3.7150 | 3.7600 | 3.7600 | 1,041,600 |
| Oct 13, 2023 | 3.7400 | 3.8250 | 3.6000 | 3.7700 | 3.7700 | 2,007,200 |
| Oct 12, 2023 | 4.8000 | 4.8000 | 3.6420 | 3.7700 | 3.7700 | 4,949,000 |
| Oct 11, 2023 | 4.7100 | 4.7780 | 4.2100 | 4.3500 | 4.3500 | 2,138,600 |
| Oct 10, 2023 | 4.6800 | 4.8190 | 4.6600 | 4.6900 | 4.6900 | 626,000 |
| Oct 9, 2023 | 4.6700 | 4.7600 | 4.4600 | 4.7000 | 4.7000 | 1,019,300 |
| Oct 6, 2023 | 4.4500 | 4.7280 | 4.4000 | 4.7000 | 4.7000 | 1,037,800 |
| Oct 5, 2023 | 4.5700 | 4.6100 | 4.4300 | 4.4800 | 4.4800 | 752,700 |
| Oct 4, 2023 | 4.5000 | 4.6500 | 4.4700 | 4.6300 | 4.6300 | 576,100 |
| Oct 3, 2023 | 4.6500 | 4.6900 | 4.4750 | 4.5100 | 4.5100 | 845,200 |
| Oct 2, 2023 | 4.9400 | 4.9500 | 4.6750 | 4.7000 | 4.7000 | 976,900 |
| Sep 29, 2023 | 4.8600 | 4.9000 | 4.7550 | 4.8600 | 4.8600 | 1,699,000 |
| Sep 28, 2023 | 4.8600 | 4.9000 | 4.7350 | 4.7900 | 4.7900 | 777,200 |
| Sep 27, 2023 | 4.7400 | 4.9200 | 4.6900 | 4.8100 | 4.8100 | 1,008,900 |
| Sep 26, 2023 | 4.7000 | 4.8400 | 4.6150 | 4.6700 | 4.6700 | 1,283,500 |
| Sep 25, 2023 | 4.7700 | 4.8600 | 4.6300 | 4.7900 | 4.7900 | 1,126,100 |
| Sep 22, 2023 | 4.9600 | 5.0050 | 4.7400 | 4.8000 | 4.8000 | 1,666,200 |
| Sep 21, 2023 | 5.2300 | 5.2400 | 4.9400 | 4.9400 | 4.9400 | 2,314,100 |
| Sep 20, 2023 | 5.5200 | 5.6400 | 5.2510 | 5.2600 | 5.2600 | 1,399,600 |
| Sep 19, 2023 | 5.6000 | 5.6400 | 5.3300 | 5.5100 | 5.5100 | 2,034,500 |
| Sep 18, 2023 | 5.6800 | 5.7200 | 5.5450 | 5.6200 | 5.6200 | 906,400 |
| Sep 15, 2023 | 5.8300 | 5.8850 | 5.6600 | 5.7200 | 5.7200 | 1,685,700 |
| Sep 14, 2023 | 5.9700 | 6.0900 | 5.7400 | 5.7750 | 5.7750 | 955,100 |
| Sep 13, 2023 | 6.4600 | 6.5100 | 5.6500 | 5.9500 | 5.9500 | 2,828,100 |
| Sep 12, 2023 | 6.6500 | 6.8350 | 6.4700 | 6.4800 | 6.4800 | 715,100 |
| Sep 11, 2023 | 6.8100 | 7.0400 | 6.7300 | 6.8000 | 6.8000 | 642,100 |
| Sep 8, 2023 | 6.6600 | 6.8780 | 6.6500 | 6.8100 | 6.8100 | 621,000 |
| Sep 7, 2023 | 6.7400 | 6.7450 | 6.4400 | 6.6600 | 6.6600 | 649,500 |
| Sep 6, 2023 | 6.8400 | 6.9000 | 6.6310 | 6.8000 | 6.8000 | 694,900 |
| Sep 5, 2023 | 6.9000 | 7.0900 | 6.8400 | 6.8700 | 6.8700 | 754,000 |
| Sep 1, 2023 | 6.9800 | 7.0810 | 6.8700 | 6.9400 | 6.9400 | 1,310,200 |
| Aug 31, 2023 | 6.6700 | 7.0900 | 6.5900 | 6.9900 | 6.9900 | 1,702,500 |
| Aug 30, 2023 | 6.4500 | 6.6100 | 6.3500 | 6.5800 | 6.5800 | 607,200 |
| Aug 29, 2023 | 6.2400 | 6.6800 | 6.1600 | 6.5000 | 6.5000 | 1,154,400 |
| Aug 28, 2023 | 6.2900 | 6.4000 | 6.2150 | 6.2400 | 6.2400 | 576,800 |
| Aug 25, 2023 | 6.2500 | 6.4000 | 6.1750 | 6.2400 | 6.2400 | 811,200 |
| Aug 24, 2023 | 6.6000 | 6.6000 | 6.1000 | 6.2300 | 6.2300 | 1,216,600 |
| Aug 23, 2023 | 6.5200 | 6.5500 | 6.4000 | 6.5100 | 6.5100 | 1,168,600 |
| Aug 22, 2023 | 6.6200 | 6.6600 | 6.4050 | 6.4800 | 6.4800 | 1,118,700 |
| Aug 21, 2023 | 6.7800 | 6.9900 | 6.5050 | 6.5200 | 6.5200 | 1,142,700 |
| Aug 18, 2023 | 6.4000 | 6.7350 | 6.2800 | 6.7200 | 6.7200 | 1,717,000 |
| Aug 17, 2023 | 7.0400 | 7.0400 | 6.4300 | 6.5100 | 6.5100 | 1,850,900 |
| Aug 16, 2023 | 7.7600 | 7.7600 | 6.9200 | 6.9800 | 6.9800 | 2,232,000 |
| Aug 15, 2023 | 7.9000 | 8.0500 | 7.6200 | 7.7700 | 7.7700 | 1,916,900 |
| Aug 14, 2023 | 7.8000 | 8.3000 | 7.6600 | 7.9400 | 7.9400 | 3,860,400 |
| Aug 11, 2023 | 6.2500 | 7.7800 | 6.1300 | 7.6500 | 7.6500 | 10,031,400 |
| Aug 10, 2023 | 6.0900 | 6.1250 | 5.8050 | 5.8300 | 5.8300 | 1,682,600 |
| Aug 9, 2023 | 6.1000 | 6.1000 | 5.9200 | 6.0500 | 6.0500 | 1,065,500 |
| Aug 8, 2023 | 6.1500 | 6.1500 | 5.9510 | 6.1100 | 6.1100 | 1,025,900 |
| Aug 7, 2023 | 6.4100 | 6.4300 | 6.0000 | 6.2200 | 6.2200 | 895,900 |
| Aug 4, 2023 | 6.3600 | 6.4900 | 6.1950 | 6.3100 | 6.3100 | 696,800 |
| Aug 3, 2023 | 6.4900 | 6.5000 | 6.2900 | 6.3500 | 6.3500 | 710,700 |
| Aug 2, 2023 | 6.5800 | 6.8000 | 6.4000 | 6.5650 | 6.5650 | 1,114,300 |
| Aug 1, 2023 | 6.5200 | 6.8150 | 6.3600 | 6.7600 | 6.7600 | 1,120,900 |
| Jul 31, 2023 | 6.1300 | 6.5900 | 6.1300 | 6.5800 | 6.5800 | 1,401,700 |
| Jul 28, 2023 | 6.0600 | 6.2800 | 6.0600 | 6.1300 | 6.1300 | 648,200 |
| Jul 27, 2023 | 6.1000 | 6.2300 | 5.9600 | 5.9900 | 5.9900 | 802,700 |
| Jul 26, 2023 | 6.0400 | 6.1150 | 5.9200 | 5.9800 | 5.9800 | 682,600 |
| Jul 25, 2023 | 5.9500 | 6.1100 | 5.9110 | 6.0400 | 6.0400 | 677,300 |
| Jul 24, 2023 | 6.0500 | 6.0900 | 5.7900 | 5.9200 | 5.9200 | 930,700 |
| Jul 21, 2023 | 6.1400 | 6.3590 | 6.0600 | 6.0700 | 6.0700 | 894,100 |
| Jul 20, 2023 | 6.1100 | 6.2300 | 5.9600 | 6.0900 | 6.0900 | 835,300 |
| Jul 19, 2023 | 6.7500 | 6.7600 | 6.0300 | 6.1700 | 6.1700 | 1,827,400 |
| Jul 18, 2023 | 6.6900 | 6.9100 | 6.6800 | 6.7000 | 6.7000 | 1,617,500 |
| Jul 17, 2023 | 6.0000 | 6.9800 | 5.9000 | 6.7300 | 6.7300 | 4,827,400 |
| Jul 14, 2023 | 6.0900 | 6.1200 | 5.9300 | 5.9900 | 5.9900 | 790,800 |
| Jul 13, 2023 | 5.9200 | 6.1500 | 5.9200 | 6.0500 | 6.0500 | 1,500,100 |
| Jul 12, 2023 | 5.9900 | 6.1500 | 5.8800 | 5.9100 | 5.9100 | 1,217,400 |
| Jul 11, 2023 | 5.8200 | 6.0200 | 5.7200 | 5.9100 | 5.9100 | 1,152,200 |
| Jul 10, 2023 | 5.6300 | 5.8200 | 5.6100 | 5.8200 | 5.8200 | 859,000 |
| Jul 7, 2023 | 5.7000 | 5.7800 | 5.6500 | 5.6600 | 5.6600 | 563,900 |
| Jul 6, 2023 | 5.6300 | 5.7300 | 5.5290 | 5.6600 | 5.6600 | 806,500 |
| Jul 5, 2023 | 5.9200 | 5.9300 | 5.7000 | 5.7200 | 5.7200 | 889,500 |
| Jul 3, 2023 | 5.9200 | 6.0100 | 5.8800 | 5.9800 | 5.9800 | 510,300 |
| Jun 30, 2023 | 6.0100 | 6.1500 | 5.9650 | 6.0000 | 6.0000 | 1,912,100 |
| Jun 29, 2023 | 5.6900 | 6.0100 | 5.6900 | 5.9200 | 5.9200 | 1,326,300 |
| Jun 28, 2023 | 5.5300 | 5.7300 | 5.4100 | 5.6700 | 5.6700 | 1,082,700 |
| Jun 27, 2023 | 5.6800 | 5.7600 | 5.5600 | 5.5800 | 5.5800 | 961,900 |
| Jun 26, 2023 | 5.9100 | 6.0000 | 5.6500 | 5.6600 | 5.6600 | 1,418,400 |
| Jun 23, 2023 | 5.9900 | 6.1650 | 5.9200 | 5.9400 | 5.9400 | 4,673,200 |
| Jun 22, 2023 | 6.1900 | 6.2200 | 5.9300 | 6.1100 | 6.1100 | 893,900 |
| Jun 21, 2023 | 6.0900 | 6.2300 | 6.0800 | 6.2300 | 6.2300 | 1,297,800 |
| Jun 20, 2023 | 6.1500 | 6.2200 | 5.9500 | 6.1300 | 6.1300 | 1,613,500 |
| Jun 16, 2023 | 6.3200 | 6.3200 | 6.0650 | 6.1300 | 6.1300 | 1,563,500 |
| Jun 15, 2023 | 6.2900 | 6.2900 | 6.0000 | 6.2300 | 6.2300 | 1,530,800 |
| Jun 14, 2023 | 6.3500 | 6.4850 | 6.2450 | 6.2900 | 6.2900 | 1,480,200 |
| Jun 13, 2023 | 6.1200 | 6.5400 | 6.1200 | 6.3500 | 6.3500 | 3,593,000 |
| Jun 12, 2023 | 6.2700 | 6.3000 | 6.0600 | 6.0900 | 6.0900 | 1,328,300 |
| Jun 9, 2023 | 5.8600 | 6.2500 | 5.8600 | 6.1500 | 6.1500 | 1,864,100 |
| Jun 8, 2023 | 5.8800 | 5.9800 | 5.6300 | 5.8300 | 5.8300 | 1,032,700 |
| Jun 7, 2023 | 6.1400 | 6.3300 | 5.8300 | 5.8600 | 5.8600 | 1,813,100 |
| Jun 6, 2023 | 5.7400 | 6.1300 | 5.7400 | 6.0700 | 6.0700 | 1,547,500 |
| Jun 5, 2023 | 5.9400 | 6.0280 | 5.8300 | 5.9000 | 5.9000 | 1,134,300 |
| Jun 2, 2023 | 6.1900 | 6.2480 | 5.6000 | 5.9400 | 5.9400 | 2,198,100 |
| Jun 1, 2023 | 5.9300 | 6.3050 | 5.7600 | 6.1500 | 6.1500 | 3,880,100 |
| May 31, 2023 | 5.5900 | 6.0000 | 5.5200 | 5.9600 | 5.9600 | 4,819,200 |
| May 30, 2023 | 5.7600 | 5.8200 | 5.4500 | 5.6100 | 5.6100 | 1,979,600 |
| May 26, 2023 | 5.6100 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,708,900 |
| May 25, 2023 | 5.8000 | 5.9500 | 5.5000 | 5.6100 | 5.6100 | 1,850,100 |
| May 24, 2023 | 5.4100 | 5.9050 | 5.4100 | 5.7800 | 5.7800 | 1,482,900 |
| May 23, 2023 | 5.9000 | 6.0000 | 5.4150 | 5.5000 | 5.5000 | 2,515,400 |
| May 22, 2023 | 5.6700 | 6.0350 | 5.6700 | 5.9500 | 5.9500 | 2,657,700 |
| May 19, 2023 | 5.6700 | 5.7400 | 5.3750 | 5.5200 | 5.5200 | 1,812,000 |
| May 18, 2023 | 5.4000 | 5.7150 | 5.2000 | 5.6100 | 5.6100 | 1,690,800 |
| May 17, 2023 | 5.4800 | 5.6600 | 5.4300 | 5.5800 | 5.5800 | 1,648,800 |
| May 16, 2023 | 5.1300 | 5.5450 | 5.1300 | 5.4300 | 5.4300 | 1,884,100 |
| May 15, 2023 | 5.3000 | 5.3300 | 5.0800 | 5.2600 | 5.2600 | 1,950,600 |
| May 12, 2023 | 5.1200 | 5.4100 | 5.0500 | 5.2500 | 5.2500 | 3,159,900 |
| May 11, 2023 | 4.4000 | 5.1850 | 4.1050 | 5.1200 | 5.1200 | 7,573,400 |
| May 10, 2023 | 4.2000 | 4.2350 | 4.0300 | 4.0600 | 4.0600 | 1,025,800 |
| May 9, 2023 | 3.9400 | 4.2450 | 3.8950 | 4.0900 | 4.0900 | 1,422,800 |
| May 8, 2023 | 3.8700 | 4.0000 | 3.8000 | 3.9900 | 3.9900 | 784,400 |
| May 5, 2023 | 3.7500 | 3.9100 | 3.6200 | 3.8400 | 3.8400 | 1,126,000 |
| May 4, 2023 | 3.5000 | 3.5750 | 3.4050 | 3.5700 | 3.5700 | 594,800 |
| May 3, 2023 | 3.4400 | 3.5600 | 3.3600 | 3.5100 | 3.5100 | 558,600 |
| May 2, 2023 | 3.5800 | 3.5800 | 3.3900 | 3.4600 | 3.4600 | 771,400 |
| May 1, 2023 | 3.6300 | 3.6800 | 3.5000 | 3.5500 | 3.5500 | 864,800 |
| Apr 28, 2023 | 3.5000 | 3.8750 | 3.4500 | 3.6000 | 3.6000 | 2,883,300 |
| Apr 27, 2023 | 3.1000 | 3.3900 | 3.0600 | 3.3700 | 3.3700 | 933,300 |
| Apr 26, 2023 | 3.0600 | 3.1500 | 3.0400 | 3.1000 | 3.1000 | 358,200 |
| Apr 25, 2023 | 3.1500 | 3.1700 | 3.0000 | 3.0300 | 3.0300 | 452,800 |
| Apr 24, 2023 | 3.1400 | 3.1950 | 3.1300 | 3.1800 | 3.1800 | 408,300 |
| Apr 21, 2023 | 3.1100 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 380,900 |
| Apr 20, 2023 | 3.0100 | 3.1400 | 3.0050 | 3.1200 | 3.1200 | 334,600 |
Related Tickers
GKPRF Gatekeeper Systems Inc.
0.5287
+1.95%
SCAN.V Liberty Defense Holdings, Ltd.
0.1950
0.00%
KSCP Knightscope, Inc.
0.4487
-6.87%
NSSC Napco Security Technologies, Inc.
40.02
+0.73%
GSI.V Gatekeeper Systems Inc.
0.7200
0.00%
GFAI Guardforce AI Co., Limited
2.8200
+3.68%
SPCB SuperCom Ltd.
0.2200
-8.33%
VRME VerifyMe, Inc.
1.5100
-3.82%
BRC Brady Corporation
58.65
-0.32%
ALLE Allegion plc
125.21
+0.30%