Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EVE )

11.15 +0.11 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.950 9.960 9.900 9.960 686 +0.04(+0.45%)
May 27, 2022 9.950 9.950 9.915 9.915 104,366 -0.04(-0.35%)
May 26, 2022 9.950 9.950 9.895 9.950 763,193 +0.00(+0.00%)
May 25, 2022 9.950 9.950 9.950 9.950 230 +0.00(+0.00%)
May 24, 2022 9.930 9.950 9.900 9.950 15,668 +0.04(+0.45%)
May 23, 2022 9.950 9.950 9.870 9.905 14,593 +0.00(+0.05%)
May 20, 2022 9.950 9.950 9.860 9.900 51,694 +0.01(+0.10%)
May 19, 2022 9.950 9.950 9.890 9.890 22,339 -0.02(-0.25%)
May 18, 2022 9.950 9.950 9.870 9.915 1,292 -0.02(-0.25%)
May 17, 2022 9.940 9.940 9.940 9.940 203 +0.01(+0.15%)
May 16, 2022 9.960 9.960 9.925 9.925 1,774 -0.01(-0.15%)
May 13, 2022 9.950 9.950 9.920 9.940 1,395 +0.01(+0.07%)
May 12, 2022 9.970 9.970 9.900 9.933 26,282 -0.02(-0.17%)
May 11, 2022 10.00 10.00 9.920 9.950 2,197 +0.05(+0.50%)
May 10, 2022 10.00 10.00 9.900 9.900 4,500 -0.03(-0.30%)
May 09, 2022 9.990 9.990 9.928 9.930 611 +0.01(+0.10%)
May 06, 2022 9.990 9.990 9.920 9.920 30,895 +0.00(+0.00%)
May 03, 2022 9.920 30 +0.00(+0.00%)
May 02, 2022 9.980 9.980 9.920 9.920 21,607 +0.01(+0.10%)
Apr 29, 2022 9.920 9.920 9.910 9.910 1,268 -0.01(-0.10%)
Apr 28, 2022 9.980 9.980 9.920 9.920 302 +0.01(+0.10%)
Apr 27, 2022 9.910 9.910 9.910 9.910 208 +0.00(+0.00%)
Apr 26, 2022 9.910 9.910 9.910 9.910 3,365 -0.02(-0.20%)
Apr 25, 2022 9.980 9.980 9.930 9.930 627 -0.01(-0.10%)
Apr 22, 2022 9.940 9.940 9.940 9.940 400 -0.03(-0.30%)
Apr 20, 2022 9.970 0 +0.04(+0.35%)
Apr 19, 2022 9.920 9.935 9.920 9.935 116,137 +0.02(+0.15%)
Apr 18, 2022 9.960 9.960 9.910 9.920 116,590 +0.02(+0.20%)
Apr 14, 2022 9.930 9.930 9.900 9.900 200 -0.02(-0.20%)
Apr 13, 2022 9.920 9.920 9.920 9.920 6,977 +0.00(+0.00%)
Apr 12, 2022 9.890 9.920 9.890 9.920 5,451 +0.01(+0.10%)
Apr 11, 2022 9.920 9.920 9.900 9.910 6,922 +0.02(+0.20%)
Apr 08, 2022 9.900 9.920 9.880 9.890 114,035 -0.04(-0.40%)
Apr 06, 2022 9.930 23 +0.03(+0.30%)
Apr 05, 2022 9.890 9.910 9.890 9.900 8,366 +0.00(+0.00%)
Apr 04, 2022 9.940 9.940 9.900 9.900 400,593 +0.00(+0.04%)
Apr 01, 2022 9.940 9.940 9.870 9.896 4,661 -0.01(-0.14%)
Mar 31, 2022 9.930 9.930 9.860 9.910 127,787 +0.01(+0.10%)
Mar 30, 2022 9.920 9.920 9.900 9.900 271 -0.01(-0.10%)
Mar 29, 2022 9.910 9.910 9.910 9.910 250 +0.00(+0.00%)
Mar 28, 2022 9.930 9.930 9.910 9.910 5,541 +0.02(+0.20%)
Mar 25, 2022 9.910 9.920 9.870 9.890 52,094 +0.01(+0.10%)
Mar 24, 2022 9.880 9.880 9.880 9.880 5,030 -0.03(-0.30%)
Mar 23, 2022 9.900 9.910 9.900 9.910 2,104 +0.02(+0.20%)
Mar 22, 2022 9.880 9.890 9.870 9.890 195,405 +0.01(+0.10%)
Mar 21, 2022 9.880 9.880 9.880 9.880 216,203 +0.01(+0.10%)
Mar 17, 2022 9.870 116 -0.01(-0.10%)
Mar 16, 2022 9.840 9.880 9.840 9.880 40,440 +0.02(+0.20%)
Mar 11, 2022 9.860 0 +0.01(+0.10%)
Mar 10, 2022 9.860 9.860 9.850 9.850 2,002 -0.04(-0.40%)
Mar 09, 2022 9.890 9.890 9.890 9.890 213 +0.00(+0.00%)
Mar 08, 2022 9.890 9.890 9.890 9.890 155 +0.00(+0.00%)
Mar 07, 2022 9.890 9.890 9.890 9.890 134 +0.03(+0.31%)
Mar 04, 2022 9.880 9.880 9.859 9.859 1,019 -0.01(-0.11%)
Mar 03, 2022 9.880 9.880 9.846 9.870 1,945 +0.01(+0.10%)
Mar 02, 2022 9.860 9.860 9.860 9.860 27,208 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.