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

Entravision Communications Corp (NY: EVC )

2.020 -0.030 (-1.46%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 14, 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, 2023 6.024 6.065 5.924 5.933 404,954 -0.08(-1.35%)
Feb 27, 2023 6.042 6.160 5.979 6.015 164,778 +0.00(+0.00%)
Feb 24, 2023 6.123 6.151 5.997 6.015 269,881 -0.23(-3.62%)
Feb 23, 2023 6.322 6.331 6.189 6.241 196,461 -0.05(-0.86%)
Feb 22, 2023 6.259 6.340 6.169 6.295 219,130 +0.02(+0.29%)
Feb 21, 2023 6.340 6.340 6.160 6.277 425,173 -0.09(-1.42%)
Feb 17, 2023 6.132 6.413 6.105 6.368 367,196 +0.26(+4.30%)
Feb 16, 2023 6.006 6.205 5.974 6.105 281,079 -0.01(-0.15%)
Feb 15, 2023 5.915 6.114 5.908 6.114 203,007 +0.12(+1.96%)
Feb 14, 2023 5.762 6.033 5.754 5.997 234,373 +0.20(+3.43%)
Feb 13, 2023 5.608 5.834 5.599 5.798 497,606 +0.18(+3.22%)
Feb 10, 2023 5.997 6.028 5.603 5.617 466,780 -0.51(-8.27%)
Feb 09, 2023 6.141 6.241 6.069 6.123 370,698 +0.04(+0.59%)
Feb 08, 2023 6.223 6.232 6.033 6.087 369,939 -0.24(-3.86%)
Feb 07, 2023 6.277 6.336 6.114 6.331 467,738 +0.03(+0.43%)
Feb 06, 2023 6.286 6.360 6.217 6.304 286,181 -0.04(-0.57%)
Feb 03, 2023 6.250 6.625 6.227 6.340 426,138 +0.05(+0.86%)
Feb 02, 2023 6.033 6.286 6.001 6.286 300,303 +0.37(+6.27%)
Feb 01, 2023 5.852 5.952 5.766 5.915 249,726 +0.04(+0.62%)
Jan 31, 2023 5.716 5.906 5.707 5.879 227,574 +0.18(+3.17%)
Jan 30, 2023 5.608 5.744 5.463 5.698 207,816 +0.01(+0.16%)
Jan 27, 2023 5.689 5.843 5.662 5.689 178,633 -0.04(-0.63%)
Jan 26, 2023 5.680 5.734 5.599 5.725 210,115 +0.05(+0.96%)
Jan 25, 2023 5.635 5.739 5.626 5.671 252,116 -0.02(-0.32%)
Jan 24, 2023 5.508 5.707 5.508 5.689 488,997 +0.10(+1.78%)
Jan 23, 2023 5.535 5.662 5.508 5.590 231,739 +0.08(+1.48%)
Jan 20, 2023 5.427 5.535 5.373 5.508 413,207 +0.13(+2.35%)
Jan 19, 2023 5.264 5.409 5.165 5.382 267,478 +0.05(+0.85%)
Jan 18, 2023 5.391 5.418 5.318 5.336 217,243 -0.01(-0.17%)
Jan 17, 2023 5.327 5.413 5.264 5.346 383,608 +0.01(+0.17%)
Jan 13, 2023 4.884 5.373 4.884 5.336 433,365 +0.36(+7.27%)
Jan 12, 2023 4.929 4.984 4.858 4.975 158,333 +0.07(+1.48%)
Jan 11, 2023 4.749 4.961 4.730 4.902 217,815 +0.18(+3.83%)
Jan 10, 2023 4.586 4.721 4.568 4.721 141,016 +0.10(+2.15%)
Jan 09, 2023 4.622 4.721 4.586 4.622 183,160 +0.03(+0.59%)
Jan 06, 2023 4.522 4.708 4.477 4.595 159,796 +0.12(+2.63%)
Jan 05, 2023 4.486 4.513 4.351 4.477 187,093 +0.00(+0.00%)
Jan 04, 2023 4.432 4.604 4.351 4.477 281,945 +0.13(+2.91%)
Jan 03, 2023 4.351 4.387 4.025 4.351 576,331 +0.01(+0.21%)
Dec 30, 2022 4.278 4.346 4.251 4.342 168,815 +0.03(+0.63%)
Dec 29, 2022 4.251 4.369 4.251 4.314 103,668 +0.10(+2.36%)
Dec 28, 2022 4.314 4.342 4.188 4.215 135,726 -0.11(-2.51%)
Dec 27, 2022 4.351 4.373 4.261 4.323 152,750 -0.01(-0.21%)
Dec 23, 2022 4.260 4.332 4.165 4.332 310,895 +0.09(+2.13%)
Dec 22, 2022 4.387 4.387 4.215 4.242 551,844 -0.16(-3.70%)
Dec 21, 2022 4.405 4.495 4.360 4.405 152,195 +0.06(+1.46%)
Dec 20, 2022 4.405 4.405 4.251 4.342 271,584 -0.06(-1.44%)
Dec 19, 2022 4.586 4.595 4.378 4.405 193,539 -0.16(-3.56%)
Dec 16, 2022 4.586 4.640 4.483 4.568 416,515 -0.08(-1.75%)
Dec 15, 2022 4.812 4.812 4.631 4.649 135,494 -0.26(-5.34%)
Dec 14, 2022 4.984 5.038 4.875 4.911 210,507 -0.05(-1.00%)
Dec 13, 2022 4.934 5.042 4.835 4.961 331,621 +0.22(+4.55%)
Dec 12, 2022 4.736 4.844 4.682 4.745 205,292 -0.01(-0.19%)
Dec 09, 2022 4.691 4.808 4.691 4.754 194,337 +0.01(+0.19%)
Dec 08, 2022 4.772 4.822 4.655 4.745 212,574 +0.00(+0.00%)
Dec 07, 2022 4.763 4.826 4.682 4.745 256,673 -0.03(-0.57%)
Dec 06, 2022 4.844 4.907 4.691 4.772 371,965 -0.09(-1.85%)
Dec 05, 2022 4.889 4.925 4.790 4.862 232,648 -0.08(-1.64%)
Dec 02, 2022 4.925 4.984 4.835 4.943 231,723 -0.08(-1.61%)
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.