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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2022 5.592 5.814 5.592 5.672 360,061 +0.00(+0.00%)
Feb 25, 2022 5.477 5.707 5.450 5.672 284,538 +0.18(+3.23%)
Feb 24, 2022 5.211 5.557 5.149 5.495 445,422 +0.12(+2.14%)
Feb 23, 2022 5.530 5.654 5.379 5.379 354,686 -0.11(-1.94%)
Feb 22, 2022 5.300 5.557 5.246 5.486 491,880 +0.03(+0.49%)
Feb 18, 2022 5.459 0 -0.19(-3.30%)
Feb 17, 2022 5.743 5.862 5.610 5.645 399,874 -0.17(-2.90%)
Feb 16, 2022 5.681 5.858 5.601 5.814 328,679 +0.10(+1.71%)
Feb 15, 2022 5.645 5.738 5.583 5.716 235,555 +0.18(+3.20%)
Feb 14, 2022 5.539 5.734 5.495 5.539 402,891 +0.01(+0.16%)
Feb 11, 2022 5.645 5.681 5.468 5.530 246,574 -0.12(-2.19%)
Feb 10, 2022 5.592 5.831 5.592 5.654 444,979 -0.03(-0.47%)
Feb 09, 2022 5.601 5.725 5.550 5.681 283,764 +0.18(+3.22%)
Feb 08, 2022 5.326 5.543 5.326 5.503 231,575 +0.16(+2.99%)
Feb 07, 2022 5.379 5.450 5.317 5.344 346,336 -0.07(-1.31%)
Feb 04, 2022 5.131 5.681 5.096 5.415 791,128 +0.26(+4.98%)
Feb 03, 2022 5.122 5.158 263,964 -0.04(-0.85%)
Feb 02, 2022 5.300 5.322 5.078 5.202 355,264 -0.05(-1.01%)
Feb 01, 2022 5.335 5.406 5.246 5.255 412,366 -0.12(-2.15%)
Jan 31, 2022 5.087 5.370 5.370 449,241 +0.24(+4.66%)
Jan 28, 2022 4.936 5.122 4.874 5.131 344,993 +0.18(+3.58%)
Jan 27, 2022 5.016 5.140 4.883 4.954 345,437 -0.03(-0.53%)
Jan 26, 2022 5.238 5.264 4.936 4.981 438,820 -0.13(-2.60%)
Jan 25, 2022 5.043 5.215 5.007 5.114 349,478 +0.02(+0.35%)
Jan 24, 2022 4.865 5.122 4.715 5.096 763,119 +0.10(+1.95%)
Jan 21, 2022 4.954 5.060 4.786 4.998 657,956 -0.01(-0.18%)
Jan 20, 2022 5.202 5.344 4.989 5.007 405,138 -0.24(-4.56%)
Jan 19, 2022 5.300 5.353 5.242 5.246 392,596 -0.04(-0.84%)
Jan 18, 2022 5.459 5.477 5.273 5.291 578,787 -0.25(-4.48%)
Jan 14, 2022 5.539 0 -0.09(-1.57%)
Jan 13, 2022 5.565 5.672 5.548 5.628 438,909 +0.05(+0.95%)
Jan 12, 2022 5.539 5.641 5.441 5.574 540,954 +0.06(+1.13%)
Jan 11, 2022 5.521 5.596 5.459 5.512 357,543 -0.04(-0.64%)
Jan 10, 2022 5.557 5.565 5.419 5.548 360,394 -0.04(-0.79%)
Jan 07, 2022 5.716 5.814 5.579 5.592 318,053 -0.12(-2.17%)
Jan 06, 2022 5.521 5.752 5.433 5.716 710,213 +0.19(+3.37%)
Jan 05, 2022 5.814 5.875 5.521 5.530 565,772 -0.30(-5.17%)
Jan 04, 2022 6.150 6.159 5.787 5.831 396,616 -0.23(-3.80%)
Jan 03, 2022 6.053 6.204 6.009 6.062 526,597 +0.05(+0.88%)
Dec 31, 2021 6.053 6.106 5.982 6.009 770,292 -0.04(-0.73%)
Dec 30, 2021 6.000 6.212 5.991 6.053 363,826 +0.07(+1.19%)
Dec 29, 2021 6.097 6.150 5.955 5.982 378,696 -0.07(-1.17%)
Dec 28, 2021 6.150 6.292 6.044 6.053 369,096 -0.15(-2.43%)
Dec 27, 2021 6.186 6.266 6.044 6.204 441,815 -0.01(-0.14%)
Dec 23, 2021 6.062 6.261 6.044 6.212 286,291 +0.14(+2.34%)
Dec 22, 2021 5.955 6.102 5.855 6.071 373,563 +0.12(+1.93%)
Dec 21, 2021 5.734 5.955 5.725 5.955 420,346 +0.28(+5.00%)
Dec 20, 2021 5.725 5.743 5.503 5.672 564,505 -0.18(-3.03%)
Dec 17, 2021 5.725 5.955 5.645 5.849 749,347 +0.12(+2.17%)
Dec 16, 2021 5.893 5.902 5.698 5.725 731,302 -0.07(-1.22%)
Dec 15, 2021 5.760 5.814 5.468 5.796 1,049,216 +0.01(+0.23%)
Dec 14, 2021 5.924 5.959 5.685 5.783 1,052,241 -0.19(-3.11%)
Dec 13, 2021 6.109 6.197 5.916 5.968 899,268 -0.22(-3.57%)
Dec 10, 2021 6.436 6.436 6.118 6.189 685,743 -0.16(-2.50%)
Dec 09, 2021 6.489 6.524 6.259 6.348 610,205 -0.19(-2.97%)
Dec 08, 2021 6.471 6.604 6.392 6.542 444,539 +0.08(+1.23%)
Dec 07, 2021 6.286 6.568 6.275 6.462 484,976 +0.27(+4.42%)
Dec 06, 2021 6.339 6.356 6.136 6.189 572,457 -0.17(-2.64%)
Dec 03, 2021 6.507 6.538 6.242 6.356 458,918 -0.16(-2.44%)
Dec 02, 2021 6.339 6.595 6.198 6.515 678,702 +0.20(+3.22%)
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.