Hot Features
프리미엄
Evolv Technologies Holdings Inc (EVLV)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5296 | 21.3548387097 | 2.48 | 3.0096 | 2.48 | 2075901 | 2.62939678 | CS |
| 4 | -1.2004 | -28.513064133 | 4.21 | 4.2894 | 2.04 | 4166512 | 2.45976099 | CS |
| 12 | -1.1106 | -26.9550021844 | 4.1202 | 4.55 | 2.04 | 2241568 | 3.04197416 | CS |
| 26 | 0.2796 | 10.2417582418 | 2.73 | 4.55 | 2.04 | 1804124 | 3.05029453 | CS |
| 52 | -1.1704 | -28 | 4.18 | 5.73 | 2.02 | 1628829 | 3.51545871 | CS |
| 156 | -3.3004 | -52.3042789223 | 6.31 | 8.3 | 1.57 | 1160392 | 3.87135913 | CS |
| 260 | 2.584 | 607.142857143 | 0.4256 | 12.9 | 0.4256 | 882828 | 4.01989696 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727303700 | 4.16 | -0.04 | -0.95 | 4.21 | 4.28 | 4.15 | 852810 |
| 1727217300 | 4.2 | -0.22 | -4.98 | 4.45 | 4.45 | 4.1849999 | 977748 |
| 1727130900 | 4.42 | -0.05 | -1.12 | 4.55 | 4.55 | 4.36 | 1165543 |
| 1726871700 | 4.47 | 0.18 | 4.20 | 4.4 | 4.525 | 4.22 | 3844340 |
| 1726785300 | 4.29 | 0.16 | 3.87 | 4.3 | 4.465 | 4.22 | 2098503 |
| 1726698900 | 4.13 | -0.01 | -0.24 | 4.21 | 4.425 | 4.11 | 1271961 |
| 1726612500 | 4.14 | -0.05 | -1.19 | 4.25 | 4.3 | 4.115 | 1113973 |
| 1726526100 | 4.19 | 0.2 | 5.01 | 4 | 4.216 | 3.825 | 2075379 |
| 1726266900 | 3.99 | 0.05 | 1.27 | 3.99 | 4.04 | 3.91 | 1328343 |
| 1726180500 | 3.94 | 0.03 | 0.77 | 3.9 | 4.09 | 3.86 | 1029280 |
| 1726094100 | 3.91 | 0.04 | 1.03 | 3.86 | 3.96 | 3.69 | 917936 |
| 1726007700 | 3.87 | 0.14 | 3.75 | 3.74 | 3.908 | 3.62 | 1360125 |
| 1725921300 | 3.73 | 0.12 | 3.32 | 3.66 | 3.9488 | 3.65 | 1715430 |
| 1725662100 | 3.61 | -0.13 | -3.48 | 3.84 | 3.89 | 3.565 | 920031 |
| 1725575700 | 3.74 | -0.12 | -3.11 | 3.88 | 3.9299 | 3.6731 | 1457084 |
| 1725489300 | 3.86 | 0.26 | 7.22 | 3.61 | 3.95 | 3.58 | 2105988 |
| 1725402900 | 3.6 | -0.34 | -8.63 | 3.85 | 3.933 | 3.565 | 1231650 |
| 1725057300 | 3.94 | -0.08 | -1.99 | 4.04 | 4.0599999 | 3.8 | 1167493 |
| 1724970900 | 4.0199999 | -0.05 | -1.23 | 4.1202 | 4.25 | 4 | 1304327 |
| 1724884500 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.215 | 4.0199999 | 1112544 |
| 1724798100 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.21 | 3.98 | 1212537 |
| 1724711700 | 4.14 | 0.07 | 1.72 | 4.26 | 4.2995 | 4.025 | 2070101 |
| 1724452500 | 4.07 | 0.46 | 12.74 | 3.7 | 4.09 | 3.62 | 3031668 |
| 1724366100 | 3.61 | 0.17 | 4.94 | 3.43 | 3.81 | 3.345 | 2806239 |
