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

Entravision Communications Corp (NY: EVC )

2.065 +0.015 (+0.73%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
May 31, 2023 3.889 3.957 3.734 3.761 1,517,655 -0.14(-3.50%)
May 30, 2023 3.998 4.085 3.798 3.898 602,333 -0.09(-2.28%)
May 26, 2023 3.816 4.025 3.716 3.989 760,262 +0.24(+6.31%)
May 25, 2023 3.916 3.934 3.707 3.752 879,631 -0.17(-4.41%)
May 24, 2023 4.135 4.198 3.916 3.925 386,045 -0.24(-5.69%)
May 23, 2023 4.180 4.298 4.144 4.162 427,454 -0.05(-1.08%)
May 22, 2023 4.071 4.217 4.071 4.207 369,716 +0.14(+3.36%)
May 19, 2023 4.271 4.280 4.048 4.071 394,331 -0.17(-4.08%)
May 18, 2023 4.235 4.362 4.180 4.244 502,482 +0.00(+0.00%)
May 17, 2023 4.171 4.330 4.145 4.244 737,274 +0.01(+0.22%)
May 16, 2023 4.271 4.298 4.189 4.235 364,743 -0.06(-1.48%)
May 15, 2023 4.308 4.357 4.230 4.298 420,977 +0.00(+0.00%)
May 12, 2023 4.298 4.371 4.262 4.298 391,987 +0.01(+0.21%)
May 11, 2023 4.326 4.389 4.198 4.289 400,275 -0.08(-1.87%)
May 10, 2023 4.472 4.499 4.280 4.371 558,467 -0.05(-1.23%)
May 09, 2023 4.581 4.581 4.358 4.426 419,522 -0.19(-4.14%)
May 08, 2023 5.127 5.127 4.526 4.617 817,829 -0.53(-10.27%)
May 05, 2023 5.747 5.747 5.132 5.145 655,422 -0.20(-3.75%)
May 04, 2023 5.537 5.574 5.200 5.346 426,232 -0.29(-5.17%)
May 03, 2023 5.710 5.847 5.628 5.637 371,224 -0.09(-1.59%)
May 02, 2023 5.838 5.860 5.637 5.728 333,286 -0.14(-2.33%)
May 01, 2023 5.683 5.910 5.655 5.865 351,939 +0.17(+3.04%)
Apr 28, 2023 5.655 5.765 5.633 5.692 284,186 -0.01(-0.16%)
Apr 27, 2023 5.464 5.783 5.364 5.701 374,522 +0.25(+4.68%)
Apr 26, 2023 5.428 5.546 5.414 5.446 242,237 -0.04(-0.66%)
Apr 25, 2023 5.601 5.640 5.464 5.482 167,314 -0.18(-3.22%)
Apr 24, 2023 5.683 5.747 5.628 5.665 170,493 -0.03(-0.48%)
Apr 21, 2023 5.719 5.742 5.633 5.692 206,302 -0.03(-0.48%)
Apr 20, 2023 5.610 5.733 5.606 5.719 218,209 +0.05(+0.96%)
Apr 19, 2023 5.701 5.710 5.610 5.665 128,100 -0.03(-0.48%)
Apr 18, 2023 5.828 5.838 5.578 5.692 229,761 -0.11(-1.88%)
Apr 17, 2023 5.674 5.810 5.651 5.801 185,966 +0.11(+1.92%)
Apr 14, 2023 5.683 5.701 5.596 5.692 203,368 +0.03(+0.48%)
Apr 13, 2023 5.573 5.674 5.573 5.665 257,777 +0.11(+1.97%)
Apr 12, 2023 5.583 5.651 5.546 5.555 233,060 +0.00(+0.00%)
Apr 11, 2023 5.492 5.601 5.419 5.555 234,719 +0.08(+1.50%)
Apr 10, 2023 5.255 5.510 5.200 5.473 226,978 +0.25(+4.70%)
Apr 06, 2023 5.246 5.282 5.191 5.227 129,076 +0.00(+0.00%)
Apr 05, 2023 5.237 5.264 5.155 5.227 258,781 -0.06(-1.20%)
Apr 04, 2023 5.300 5.469 5.214 5.291 277,086 -0.01(-0.17%)
Apr 03, 2023 5.473 5.528 5.246 5.300 313,669 -0.21(-3.80%)
Mar 31, 2023 5.400 5.528 5.364 5.510 909,680 +0.15(+2.89%)
Mar 30, 2023 5.446 5.501 5.346 5.355 359,212 -0.05(-1.01%)
Mar 29, 2023 5.364 5.437 5.346 5.410 256,004 +0.12(+2.24%)
Mar 28, 2023 5.264 5.400 5.237 5.291 209,419 -0.05(-1.02%)
Mar 27, 2023 5.291 5.369 5.214 5.346 314,040 +0.18(+3.53%)
Mar 24, 2023 5.155 5.227 5.127 5.164 209,022 -0.09(-1.73%)
Mar 23, 2023 5.355 5.432 5.172 5.255 295,527 -0.05(-1.03%)
Mar 22, 2023 5.437 5.510 5.309 5.309 251,138 -0.15(-2.67%)
Mar 21, 2023 5.337 5.519 5.277 5.455 328,463 +0.25(+4.72%)
Mar 20, 2023 5.027 5.250 4.954 5.209 579,721 +0.25(+5.15%)
Mar 17, 2023 5.191 5.227 4.890 4.954 1,096,849 -0.31(-5.88%)
Mar 16, 2023 5.318 5.373 5.100 5.264 1,303,112 -0.15(-2.86%)
Mar 15, 2023 5.601 5.701 5.318 5.419 1,907,091 -0.25(-4.34%)
Mar 14, 2023 5.773 5.845 5.637 5.665 578,528 +0.01(+0.16%)
Mar 13, 2023 5.466 5.719 5.452 5.656 591,708 +0.05(+0.97%)
Mar 10, 2023 5.764 5.764 5.014 5.601 2,062,002 -0.17(-2.97%)
Mar 09, 2023 6.008 6.089 5.773 5.773 259,281 -0.19(-3.18%)
Mar 08, 2023 6.098 6.116 5.805 5.963 392,805 -0.11(-1.79%)
Mar 07, 2023 6.107 6.189 6.026 6.071 289,438 -0.03(-0.44%)
Mar 06, 2023 6.107 6.198 6.053 6.098 414,470 +0.05(+0.90%)
Mar 03, 2023 5.908 6.089 5.872 6.044 518,023 +0.12(+1.98%)
Mar 02, 2023 5.872 5.990 5.818 5.927 187,212 +0.00(+0.00%)
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.