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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2024 2.109 2.181 2.070 2.109 1,440,168 -0.02(-0.92%)
May 30, 2024 2.089 2.187 2.089 2.128 562,984 +0.05(+2.35%)
May 29, 2024 2.089 2.126 2.068 2.079 295,465 -0.02(-0.93%)
May 28, 2024 2.050 2.108 2.050 2.099 353,136 +0.05(+2.38%)
May 24, 2024 2.001 2.050 1.987 2.050 340,135 +0.08(+3.96%)
May 23, 2024 2.021 2.039 1.933 1.972 428,099 -0.07(-3.35%)
May 22, 2024 2.040 2.060 2.021 2.040 251,542 +0.00(+0.00%)
May 21, 2024 2.089 2.118 2.021 2.040 315,297 -0.04(-1.88%)
May 20, 2024 2.148 2.152 2.070 2.079 391,968 -0.08(-3.62%)
May 17, 2024 2.128 2.167 2.109 2.157 374,253 +0.04(+1.84%)
May 16, 2024 2.187 2.216 2.118 2.118 651,182 -0.05(-2.25%)
May 15, 2024 2.245 2.265 2.162 2.167 328,940 -0.06(-2.63%)
May 14, 2024 2.177 2.265 2.177 2.226 563,966 +0.05(+2.24%)
May 13, 2024 2.118 2.207 2.118 2.177 523,145 +0.08(+3.72%)
May 10, 2024 2.109 2.148 2.040 2.099 549,873 -0.04(-1.83%)
May 09, 2024 2.138 2.162 2.101 2.138 462,059 +0.01(+0.46%)
May 08, 2024 2.070 2.206 2.021 2.128 772,304 +0.08(+3.81%)
May 07, 2024 2.118 2.187 2.050 2.050 589,845 -0.07(-3.23%)
May 06, 2024 2.206 2.206 2.109 2.118 514,429 -0.08(-3.56%)
May 03, 2024 2.089 2.196 1.991 2.196 984,407 -0.05(-2.17%)
May 02, 2024 2.157 2.284 2.138 2.245 1,047,221 +0.12(+5.50%)
May 01, 2024 2.050 2.172 2.040 2.128 924,895 +0.09(+4.31%)
Apr 30, 2024 2.079 2.089 2.030 2.040 562,940 -0.06(-2.79%)
Apr 29, 2024 2.040 2.099 2.040 2.099 554,416 +0.06(+2.87%)
Apr 26, 2024 2.060 2.079 2.030 2.040 413,890 -0.01(-0.48%)
Apr 25, 2024 2.030 2.060 1.982 2.050 742,848 +0.02(+0.96%)
Apr 24, 2024 2.050 2.059 2.011 2.030 401,794 -0.03(-1.42%)
Apr 23, 2024 2.050 2.143 2.025 2.060 440,562 +0.00(+0.00%)
Apr 22, 2024 2.040 2.084 2.001 2.060 680,942 +0.01(+0.48%)
Apr 19, 2024 1.913 2.089 1.913 2.050 912,184 +0.12(+6.06%)
Apr 18, 2024 1.962 1.962 1.889 1.933 708,234 -0.02(-1.00%)
Apr 17, 2024 1.904 1.991 1.894 1.952 809,459 +0.04(+2.04%)
Apr 16, 2024 2.030 2.040 1.895 1.913 1,066,083 -0.14(-6.67%)
Apr 15, 2024 2.040 2.128 2.021 2.050 767,633 +0.04(+1.94%)
Apr 12, 2024 2.109 2.138 2.001 2.011 1,000,477 -0.12(-5.50%)
Apr 11, 2024 1.991 2.152 1.977 2.128 1,313,628 +0.14(+6.86%)
Apr 10, 2024 1.943 1.991 1.874 1.991 1,588,491 +0.03(+1.49%)
Apr 09, 2024 1.884 1.972 1.855 1.962 852,125 +0.11(+5.79%)
Apr 08, 2024 1.835 1.933 1.816 1.855 919,553 -0.02(-1.04%)
Apr 05, 2024 1.825 1.894 1.796 1.874 1,054,130 +0.04(+2.13%)
Apr 04, 2024 1.757 1.918 1.757 1.835 1,346,889 +0.07(+3.87%)
Apr 03, 2024 1.611 1.796 1.611 1.767 1,388,509 +0.13(+7.74%)
Apr 02, 2024 1.591 1.650 1.562 1.640 1,265,938 +0.03(+1.82%)
Apr 01, 2024 1.620 1.660 1.567 1.611 1,179,683 +0.01(+0.61%)
Mar 28, 2024 1.591 1.630 1.586 1.601 1,079,301 +0.01(+0.61%)
Mar 27, 2024 1.581 1.611 1.572 1.591 607,337 +0.01(+0.62%)
Mar 26, 2024 1.572 1.611 1.562 1.581 1,228,385 +0.00(+0.00%)
Mar 25, 2024 1.581 1.601 1.562 1.581 1,139,080 -0.01(-0.61%)
Mar 22, 2024 1.630 1.631 1.591 1.591 1,033,866 -0.03(-1.81%)
Mar 21, 2024 1.620 1.669 1.601 1.620 2,188,992 +0.05(+3.11%)
Mar 20, 2024 1.435 1.591 1.406 1.572 2,152,469 +0.15(+10.27%)
Mar 19, 2024 1.376 1.435 1.347 1.425 1,212,541 +0.05(+3.55%)
Mar 18, 2024 1.386 1.406 1.352 1.376 1,864,100 +0.01(+0.71%)
Mar 15, 2024 1.357 1.376 1.298 1.367 1,864,424 +0.02(+1.45%)
Mar 14, 2024 1.435 1.445 1.328 1.347 2,202,426 -0.12(-8.00%)
Mar 13, 2024 1.417 1.493 1.398 1.464 1,752,136 +0.08(+5.44%)
Mar 12, 2024 1.436 1.436 1.351 1.389 2,061,761 -0.03(-2.00%)
Mar 11, 2024 1.427 1.447 1.379 1.417 1,981,983 +0.01(+0.67%)
Mar 08, 2024 1.512 1.521 1.360 1.408 4,633,011 -0.09(-6.29%)
Mar 07, 2024 1.644 1.644 1.483 1.502 5,050,166 -0.19(-11.17%)
Mar 06, 2024 1.748 1.767 1.569 1.691 12,470,102 -1.68(-49.86%)
Mar 05, 2024 3.439 3.477 3.373 3.373 1,497,969 -0.09(-2.46%)
Mar 04, 2024 3.571 3.590 3.458 3.458 191,112 -0.12(-3.43%)
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.