Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	EVLV	3.88	4.085	3.88	3.96	0.08	896,406	5,790	3.92	4.13
2024-05-03	Q	EVLV	4.02	4.13	3.85	3.88	-0.03	1,007,305	5,510	3.88	4.23
2024-05-02	Q	EVLV	3.92	3.94	3.80	3.91	0.05	1,139,118	4,908	3.79	13.36
2024-05-01	Q	EVLV	3.90	4.025	3.75	3.86	-0.05	1,681,898	8,249	3.87	4.13
2024-04-30	Q	EVLV	4.01	4.04	3.90	3.91	-0.15	683,146	4,836	3.83	4.05
2024-04-29	Q	EVLV	4.13	4.145	4.03	4.06	-0.065	583,706	7,012	3.88	4.25
2024-04-26	Q	EVLV	3.98	4.16	3.96	4.125	0.185	780,570	5,261	3.82	4.34
2024-04-25	Q	EVLV	3.93	3.99	3.87	3.94	-0.15	952,072	6,538	3.02	4.17
2024-04-24	Q	EVLV	4.15	4.24	4.06	4.09	-0.10	976,673	5,622	3.50	4.17
2024-04-23	Q	EVLV	3.87	4.19	3.81	4.19	0.30	1,303,515	6,079	3.96	13.00
2024-04-22	Q	EVLV	3.825	3.925	3.76	3.88	0.05	704,060	5,326	3.68	3.98
2024-04-19	Q	EVLV	3.92	3.95	3.79	3.83	-0.11	917,219	6,460	3.72	26.32
2024-04-18	Q	EVLV	3.81	4.145	3.78	3.94	0.09	1,360,654	6,115	3.81	4.05
2024-04-17	Q	EVLV	3.99	3.9939	3.85	3.85	-0.09	672,952	4,945	3.82	5.41
2024-04-16	Q	EVLV	3.92	3.9969	3.8401	3.94	-0.04	846,672	5,422	3.88	4.64
2024-04-15	Q	EVLV	4.14	4.17	3.88	3.985	-0.065	984,222	5,161	3.83	26.00
2024-04-12	Q	EVLV	4.38	4.38	4.03	4.05	-0.27	1,019,102	5,374	4.02	4.48
2024-04-11	Q	EVLV	4.33	4.35	4.20	4.32	0.01	846,432	6,064	4.20	5.41
2024-04-10	Q	EVLV	4.56	4.565	4.22	4.31	-0.32	1,661,454	8,160	4.20	4.64
2024-04-09	Q	EVLV	4.72	4.80	4.57	4.63	-0.08	922,154	5,601	4.06	4.85
2024-04-08	Q	EVLV	4.67	4.83	4.61	4.71	0.08	1,117,755	5,422	4.71	4.75
2024-04-05	Q	EVLV	4.79	4.85	4.6002	4.63	-0.215	1,589,669	5,915	4.02	5.01
2024-04-04	Q	EVLV	4.88	5.17	4.77	4.845	0.005	2,000,959	9,352	4.75	7.00
2024-04-03	Q	EVLV	4.95	5.07	4.78	4.84	-0.215	2,504,915	11,008	4.75	5.05
2024-04-02	Q	EVLV	4.95	5.28	4.78	5.055	-0.055	3,828,116	13,589	4.75	5.14
2024-04-01	Q	EVLV	4.55	5.12	4.43	5.11	0.66	7,286,645	19,944	5.00	5.50
2024-03-29	Q	EVLV	3.61	4.81	3.60	4.45	0.82	0	0	4.53	4.56
2024-03-28	Q	EVLV	3.61	4.81	3.60	4.45	0.82	8,805,125	21,437	4.53	4.56
2024-03-27	Q	EVLV	3.58	3.65	3.51	3.63	0.06	795,303	3,875	3.54	3.65
2024-03-26	Q	EVLV	3.64	3.665	3.56	3.57	-0.02	920,284	3,544	3.55	3.66
2024-03-25	Q	EVLV	3.52	3.66	3.52	3.59	0.05	991,528	4,057	3.51	3.66
2024-03-22	Q	EVLV	3.605	3.64	3.53	3.54	-0.07	854,914	4,602	3.50	4.65
2024-03-21	Q	EVLV	3.58	3.65	3.56	3.61	0.06	1,293,108	4,104	3.57	3.66
2024-03-20	Q	EVLV	3.40	3.59	3.35	3.55	0.13	969,545	4,396	3.50	3.72
2024-03-19	Q	EVLV	3.43	3.48	3.34	3.42	-0.03	923,746	5,091	3.35	3.49
2024-03-18	Q	EVLV	3.55	3.56	3.45	3.45	-0.10	935,219	3,503	3.40	3.92
2024-03-15	Q	EVLV	3.58	3.6199	3.50	3.55	-0.06	1,274,651	3,605	3.50	8.50
2024-03-14	Q	EVLV	3.57	3.64	3.53	3.61	0.04	870,016	4,063	3.53	3.67
2024-03-13	Q	EVLV	3.70	3.75	3.57	3.57	-0.13	992,988	4,318	3.55	3.70
2024-03-12	Q	EVLV	3.70	3.73	3.62	3.70	0.01	883,134	3,386	3.65	3.80
2024-03-11	Q	EVLV	3.93	3.99	3.61	3.69	-0.19	1,361,835	5,179	3.61	3.90
2024-03-08	Q	EVLV	3.87	4.14	3.815	3.88	0.15	2,090,909	8,276	3.83	4.10
2024-03-07	Q	EVLV	3.73	3.775	3.62	3.73	0.04	876,367	3,336	3.78	3.94
2024-03-06	Q	EVLV	3.85	3.93	3.64	3.69	-0.08	1,903,541	7,144	3.65	3.75
2024-03-05	Q	EVLV	3.60	3.875	3.60	3.77	0.14	1,640,970	7,498	3.72	4.09
2024-03-04	Q	EVLV	4.06	4.15	3.50	3.63	-0.34	5,430,374	15,139	3.56	3.92
2024-03-01	Q	EVLV	4.6001	4.65	3.94	3.96	-0.81	4,277,131	9,643	3.97	3.99
2024-02-29	Q	EVLV	4.75	4.83	4.635	4.77	0.17	2,748,427	9,271	4.08	4.69
2024-02-28	Q	EVLV	4.77	4.83	4.57	4.60	-0.11	1,507,504	6,759	4.56	4.90
2024-02-27	Q	EVLV	4.60	4.73	4.565	4.71	0.11	995,046	3,809	4.55	5.55
2024-02-26	Q	EVLV	4.31	4.60	4.26	4.60	0.29	1,116,303	4,411	4.26	26.00
2024-02-23	Q	EVLV	4.395	4.395	4.17	4.31	-0.04	1,149,908	4,095	4.20	4.78
2024-02-22	Q	EVLV	4.42	4.46	4.28	4.35	-0.01	1,161,417	5,018	4.34	4.50
2024-02-21	Q	EVLV	4.43	4.55	4.27	4.36	-0.05	1,455,769	5,951	4.36	4.82
2024-02-20	Q	EVLV	4.87	4.89	4.22	4.41	-0.82	4,186,124	14,354	4.45	4.83
2024-02-19	Q	EVLV	5.40	5.40	5.12	5.23	-0.18	0	0	5.22	6.00
2024-02-16	Q	EVLV	5.40	5.40	5.12	5.23	-0.18	1,037,524	4,767	5.22	6.00
2024-02-15	Q	EVLV	5.32	5.45	5.115	5.41	0.16	1,286,322	5,595	5.10	5.45
2024-02-14	Q	EVLV	5.50	5.595	5.13	5.25	-0.11	2,053,254	5,489	4.01	5.65
2024-02-13	Q	EVLV	5.32	5.73	5.27	5.36	-0.29	3,070,420	10,089	5.10	5.90
2024-02-12	Q	EVLV	5.23	5.70	5.20	5.65	0.58	2,409,959	9,292	5.66	5.75
2024-02-09	Q	EVLV	5.10	5.165	4.83	5.07		1,382,162	5,740	3.06	5.25
2024-02-08	Q	EVLV	4.64	5.15	4.57	5.07	0.48	1,472,578	5,503	5.02	5.74