Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				13.75	0	+0.21(+1.55%)
Jun 29, 2023	13.43	13.88	13.38	13.54	69,084	+0.09(+0.67%)
Jun 28, 2023	13.02	13.45	13.02	13.45	16,151	+0.23(+1.74%)
Jun 27, 2023	13.28	13.40	13.08	13.22	15,105	+0.12(+0.92%)
Jun 26, 2023	13.41	13.41	13.05	13.10	24,821	-0.15(-1.13%)
Jun 23, 2023	13.10	13.43	12.90	13.25	62,329	+0.11(+0.84%)
Jun 22, 2023	12.80	13.21	12.75	13.14	119,582	+1.64(+14.26%)
Jun 21, 2023	11.74	11.74	11.47	11.50	14,048	-0.18(-1.54%)
Jun 20, 2023	11.01	11.71	11.00	11.68	24,772	+1.00(+9.36%)
Jun 19, 2023	12.09	12.09	10.62	10.68	73,647	-1.39(-11.52%)
Jun 16, 2023	12.41	12.41	12.01	12.07	17,865	-0.23(-1.87%)
Jun 15, 2023	12.48	12.48	12.27	12.30	3,721	+0.20(+1.65%)
May 08, 2023	11.73	12.10	11.73	12.10	7,566	+0.46(+3.95%)
May 05, 2023	11.63	11.79	11.63	11.64	5,815	+0.10(+0.87%)
May 04, 2023	11.61	11.79	11.54	11.54	21,743	-0.03(-0.26%)
May 03, 2023	11.62	11.62	11.35	11.57	10,401	-0.09(-0.77%)
May 02, 2023	11.42	11.78	11.34	11.66	9,023	+0.11(+0.95%)
May 01, 2023	12.00	12.04	11.49	11.55	19,272	-0.31(-2.61%)
Apr 28, 2023	12.28	12.35	11.85	11.86	20,276	+0.01(+0.08%)
Apr 27, 2023	12.01	12.16	11.85	11.85	22,014	-0.46(-3.74%)
Apr 26, 2023	11.35	12.62	11.35	12.31	78,357	+0.96(+8.46%)
Apr 25, 2023	11.34	11.38	11.34	11.35	4,591	+0.04(+0.35%)
Apr 24, 2023	11.21	11.31	11.14	11.31	11,602	+0.11(+0.98%)
Apr 21, 2023	11.41	11.41	11.10	11.20	8,799	-0.09(-0.80%)
Apr 20, 2023	11.35	11.35	11.21	11.29	1,746	-0.09(-0.79%)
Apr 19, 2023	11.20	11.38	11.10	11.38	19,300	+0.18(+1.61%)
Apr 18, 2023	11.21	11.38	11.17	11.20	7,576	-0.11(-0.97%)
Apr 17, 2023	11.38	11.38	11.01	11.31	10,287	-0.08(-0.70%)
Apr 14, 2023	11.29	11.39	11.09	11.39	17,964	+0.06(+0.53%)
Apr 13, 2023	11.42	11.47	11.15	11.33	19,192	+0.03(+0.27%)
Apr 12, 2023	11.23	11.43	11.20	11.30	34,393	+0.00(+0.00%)
Apr 11, 2023	11.20	11.35	11.15	11.30	6,518	+0.05(+0.44%)
Apr 10, 2023	11.11	11.28	11.00	11.25	17,014	+0.14(+1.26%)
Apr 06, 2023				11.11	0	+0.02(+0.18%)
Apr 05, 2023	11.29	11.35	11.00	11.09	23,887	-0.16(-1.42%)
Apr 04, 2023	11.31	11.31	11.05	11.25	32,347	+0.15(+1.35%)
Apr 03, 2023	11.14	11.24	11.10	11.10	29,290	+0.05(+0.45%)
Mar 31, 2023	10.69	11.18	10.69	11.05	42,068	+0.25(+2.31%)
Mar 30, 2023	10.52	11.04	10.52	10.80	10,195	+0.20(+1.89%)
Mar 29, 2023	10.60	10.75	10.40	10.60	27,701	+0.00(+0.00%)
Mar 28, 2023	10.74	10.78	10.50	10.60	12,628	-0.16(-1.49%)
Mar 27, 2023	11.10	11.10	10.68	10.76	24,869	-0.15(-1.37%)
Mar 24, 2023	10.86	11.12	10.76	10.91	15,329	-0.02(-0.18%)
Mar 23, 2023	10.25	10.93	10.25	10.93	37,152	+0.73(+7.16%)
Mar 22, 2023	10.39	10.56	10.20	10.20	18,138	-0.17(-1.64%)
Mar 21, 2023	10.41	10.46	10.18	10.37	29,463	+0.22(+2.17%)
Mar 20, 2023	10.43	10.55	10.03	10.15	45,526	-0.22(-2.12%)
Mar 17, 2023	10.90	11.01	10.37	10.37	185,052	-0.53(-4.86%)
Mar 16, 2023	10.56	11.05	10.10	10.90	36,082	+0.34(+3.22%)
Mar 15, 2023	11.20	11.20	10.56	10.56	59,540	-0.64(-5.71%)
Mar 14, 2023	11.25	11.27	11.09	11.20	36,729	+0.03(+0.27%)
Mar 13, 2023	11.62	11.62	11.09	11.17	34,040	-0.53(-4.53%)
Mar 10, 2023	11.55	11.72	11.53	11.70	13,135	+0.09(+0.78%)
Mar 09, 2023	11.61	11.79	11.48	11.61	12,220	-0.07(-0.60%)
Mar 08, 2023	11.98	11.98	11.51	11.68	23,269	-0.01(-0.09%)
Mar 07, 2023	11.80	11.80	11.52	11.69	23,641	+0.00(+0.00%)
Mar 06, 2023	11.64	12.00	11.64	11.69	12,829	-0.10(-0.85%)
Mar 03, 2023	12.05	12.05	11.54	11.79	36,197	-0.37(-3.04%)
Mar 02, 2023	12.01	12.21	12.01	12.16	1,980	-0.02(-0.16%)
Mar 01, 2023	12.27	12.51	12.04	12.18	27,517	-0.08(-0.65%)
Feb 28, 2023	12.61	12.61	12.26	12.26	30,050	-0.40(-3.16%)
Feb 27, 2023	12.52	12.75	12.42	12.66	9,737	+0.14(+1.12%)
Feb 24, 2023	12.67	12.74	12.52	12.52	3,117	-0.20(-1.57%)
Feb 23, 2023	12.90	12.91	12.57	12.72	10,166	-0.23(-1.78%)
Feb 22, 2023	12.90	12.98	12.90	12.95	11,213	+0.02(+0.15%)
Feb 21, 2023	13.03	13.03	12.90	12.93	4,753	-0.16(-1.22%)
Feb 17, 2023				13.09	0	+0.14(+1.08%)
Feb 16, 2023	13.42	13.45	12.90	12.95	19,896	-0.32(-2.41%)
Feb 15, 2023	13.27	13.47	13.03	13.27	13,624	+0.24(+1.84%)
Feb 14, 2023	13.19	13.19	13.00	13.03	10,209	-0.07(-0.53%)
Feb 13, 2023	13.24	13.30	13.10	13.10	5,876	-0.02(-0.15%)
Feb 10, 2023	13.33	13.33	13.12	13.12	12,573	-0.08(-0.61%)
Feb 09, 2023	13.20	13.24	13.04	13.20	6,076	+0.04(+0.30%)
Feb 08, 2023	12.98	13.17	12.90	13.16	5,215	+0.26(+2.02%)
Feb 07, 2023	13.11	13.14	12.90	12.90	13,800	-0.34(-2.57%)
Feb 06, 2023	13.40	13.40	13.10	13.24	6,431	-0.20(-1.49%)
Feb 03, 2023	13.07	13.46	12.90	13.44	27,816	+0.37(+2.83%)
Feb 02, 2023	12.71	13.20	12.62	13.07	38,263	+0.53(+4.23%)
Feb 01, 2023	12.44	12.68	12.36	12.54	12,858	+0.06(+0.48%)
Jan 31, 2023	12.18	12.51	12.15	12.48	11,686	+0.26(+2.13%)
Jan 30, 2023	12.19	12.49	12.14	12.22	6,224	+0.07(+0.58%)
Jan 27, 2023	12.10	12.30	12.07	12.15	13,502	+0.14(+1.17%)
Jan 26, 2023	12.00	12.04	11.96	12.01	15,902	+0.05(+0.42%)
Jan 25, 2023	12.17	12.17	11.95	11.96	26,244	-0.27(-2.21%)
Jan 24, 2023	12.25	12.25	12.14	12.23	5,405	+0.02(+0.16%)
Jan 23, 2023	12.48	12.48	12.12	12.21	6,034	-0.07(-0.57%)
Jan 20, 2023	12.59	12.59	12.03	12.28	14,241	-0.07(-0.57%)
Jan 19, 2023	12.58	12.58	12.25	12.35	22,805	-0.27(-2.14%)
Jan 18, 2023	12.64	12.64	12.50	12.62	4,114	+0.03(+0.24%)
Jan 17, 2023	12.65	12.65	12.50	12.59	2,201	-0.02(-0.16%)
Jan 16, 2023	12.64	12.75	12.58	12.61	3,763	+0.01(+0.08%)
Jan 13, 2023	12.71	12.76	12.50	12.60	10,973	-0.05(-0.40%)
Jan 12, 2023	12.96	12.96	12.59	12.65	5,644	-0.06(-0.47%)
Jan 11, 2023	12.72	12.95	12.71	12.71	7,520	-0.07(-0.55%)
Jan 10, 2023	12.75	12.81	12.51	12.78	9,880	+0.12(+0.95%)
Jan 09, 2023	12.51	12.71	12.51	12.66	3,365	+0.10(+0.80%)
Jan 06, 2023	12.55	12.62	12.50	12.56	8,552	+0.02(+0.16%)
Jan 05, 2023	12.25	12.61	12.25	12.54	11,453	+0.28(+2.28%)
Jan 04, 2023	12.32	12.35	12.19	12.26	12,817	-0.11(-0.89%)
Jan 03, 2023	12.80	12.80	12.34	12.37	14,974	-0.40(-3.13%)
Dec 30, 2022				12.77	0	+0.19(+1.51%)
Dec 29, 2022	12.68	12.76	12.43	12.58	5,791	-0.02(-0.16%)
Dec 28, 2022	12.67	12.88	12.30	12.60	37,197	-0.09(-0.71%)
Dec 23, 2022				12.69	0	+0.41(+3.34%)
Dec 22, 2022	11.95	12.33	11.95	12.28	18,005	+0.37(+3.11%)
Dec 21, 2022	11.99	12.12	11.91	11.91	23,052	-0.08(-0.67%)
Dec 20, 2022	12.34	12.35	11.96	11.99	30,958	-0.25(-2.04%)
Dec 19, 2022	12.40	12.47	12.09	12.24	16,915	-0.01(-0.08%)
Dec 16, 2022	12.15	12.45	12.15	12.25	23,978	+0.01(+0.08%)
Dec 15, 2022	12.33	12.33	12.12	12.24	16,293	-0.33(-2.63%)
Dec 14, 2022	12.87	13.02	12.50	12.57	13,788	-0.25(-1.95%)
Dec 13, 2022	12.67	12.97	12.67	12.82	12,757	+0.20(+1.58%)
Dec 12, 2022	12.64	12.90	12.34	12.62	34,997	+0.17(+1.37%)
Dec 09, 2022	12.48	12.55	12.37	12.45	9,189	+0.10(+0.81%)
Dec 08, 2022	12.93	12.93	12.12	12.35	17,141	-0.57(-4.41%)
Dec 07, 2022	13.05	13.52	12.92	12.92	32,123	+0.02(+0.16%)
Dec 06, 2022	12.74	12.90	12.70	12.90	17,025	+0.35(+2.79%)
Dec 05, 2022	12.27	12.67	12.27	12.55	3,739	-0.20(-1.57%)
Dec 02, 2022	12.26	12.75	12.26	12.75	15,344	+0.45(+3.66%)
Dec 01, 2022	12.68	12.68	12.10	12.30	36,287	+0.04(+0.33%)
Nov 30, 2022	12.37	12.44	12.11	12.26	13,913	-0.06(-0.49%)
Nov 29, 2022	12.10	12.32	12.10	12.32	3,291	+0.06(+0.49%)
Nov 28, 2022	12.25	12.46	12.04	12.26	7,001	-0.04(-0.33%)
Nov 25, 2022	12.17	12.30	12.17	12.30	3,307	+0.08(+0.65%)
Nov 24, 2022	12.25	12.25	12.14	12.22	1,600	+0.01(+0.08%)
Nov 23, 2022	12.11	12.28	12.11	12.21	5,156	+0.20(+1.67%)
Nov 22, 2022	12.14	12.27	12.00	12.01	6,601	-0.09(-0.74%)
Nov 21, 2022	12.04	12.15	12.04	12.10	1,480	-0.05(-0.41%)
Nov 18, 2022	12.30	12.30	12.00	12.15	5,012	-0.10(-0.82%)
Nov 17, 2022	12.00	12.32	12.00	12.25	6,996	+0.25(+2.08%)
Nov 16, 2022	12.37	12.37	12.00	12.00	2,165	-0.10(-0.83%)
Nov 15, 2022	11.81	12.30	11.80	12.10	13,513	+0.45(+3.86%)
Nov 14, 2022	11.73	11.80	11.65	11.65	4,711	-0.19(-1.60%)
Nov 11, 2022	11.66	11.89	11.61	11.84	12,288	+0.14(+1.20%)
Nov 10, 2022	11.61	11.74	11.42	11.70	9,028	+0.45(+4.00%)
Nov 09, 2022	11.27	11.37	11.25	11.25	3,992	-0.05(-0.44%)
Nov 08, 2022	11.34	11.39	11.25	11.30	6,926	-0.09(-0.79%)
Nov 07, 2022	11.73	11.73	11.21	11.39	21,674	-0.27(-2.32%)
Nov 04, 2022	11.95	11.95	11.66	11.66	6,197	-0.28(-2.35%)
Nov 03, 2022	12.23	12.23	11.75	11.94	7,262	-0.21(-1.73%)
Nov 02, 2022	12.02	12.20	11.92	12.15	6,590	+0.10(+0.83%)
Nov 01, 2022	11.85	12.25	11.64	12.05	26,065	+0.23(+1.95%)
Oct 31, 2022	12.00	12.00	11.81	11.82	2,521	-0.35(-2.88%)
Oct 28, 2022	11.85	12.17	11.73	12.17	10,230	+0.23(+1.93%)
Oct 27, 2022	12.25	12.25	11.92	11.94	6,899	-0.07(-0.58%)
Oct 26, 2022	11.24	12.16	11.24	12.01	10,062	+0.68(+6.00%)
Oct 25, 2022	11.10	11.42	11.10	11.33	20,897	+0.23(+2.07%)
Oct 24, 2022	11.33	11.33	10.99	11.10	15,840	+0.02(+0.18%)
Oct 21, 2022	11.25	11.25	11.08	11.08	12,915	-0.10(-0.89%)
Oct 20, 2022	11.15	11.29	11.12	11.18	9,024	+0.13(+1.18%)
Oct 19, 2022	11.33	11.33	11.01	11.05	28,660	-0.18(-1.60%)
Oct 18, 2022	11.57	11.57	11.17	11.23	52,360	-0.20(-1.75%)
Oct 17, 2022	11.67	11.67	11.43	11.43	11,998	-0.24(-2.06%)
Oct 14, 2022	11.72	11.79	11.60	11.67	10,418	+0.12(+1.04%)
Oct 13, 2022	11.57	11.70	11.55	11.55	13,887	-0.14(-1.20%)
Oct 12, 2022	11.75	11.77	11.60	11.69	5,549	-0.05(-0.43%)
Oct 11, 2022	12.00	12.00	11.56	11.74	23,515	-0.13(-1.10%)
Oct 07, 2022				11.87	0	-0.53(-4.27%)
Oct 06, 2022	12.42	12.47	12.40	12.40	5,664	-0.04(-0.32%)
Oct 05, 2022	12.50	12.50	12.41	12.44	8,924	-0.04(-0.32%)
Oct 04, 2022	12.50	12.50	12.42	12.48	3,622	+0.04(+0.32%)
Oct 03, 2022	12.26	12.50	12.26	12.44	5,790	+0.16(+1.30%)
Sep 30, 2022	12.35	12.38	12.20	12.28	4,017	-0.07(-0.57%)
Sep 29, 2022	12.52	12.61	12.35	12.35	9,735	-0.15(-1.20%)
Sep 28, 2022	12.60	12.66	12.50	12.50	7,873	+0.00(+0.00%)
Sep 27, 2022	12.71	12.83	12.50	12.50	13,042	-0.19(-1.50%)
Sep 26, 2022	12.60	12.76	12.60	12.69	9,696	-0.16(-1.25%)
Sep 23, 2022	13.09	13.09	12.63	12.85	8,287	-0.26(-1.98%)
Sep 22, 2022	13.51	13.52	13.04	13.11	8,131	-0.40(-2.96%)
Sep 21, 2022	13.93	13.93	13.51	13.51	3,246	-0.47(-3.36%)
Sep 20, 2022	13.85	14.03	13.75	13.98	12,738	+0.13(+0.94%)
Sep 19, 2022	14.10	14.10	13.84	13.85	13,585	-0.13(-0.93%)
Sep 16, 2022	13.83	14.00	13.78	13.98	21,623	+0.20(+1.45%)
Sep 15, 2022	13.83	13.84	13.58	13.78	10,709	-0.10(-0.72%)
Sep 14, 2022	14.56	14.66	13.82	13.88	13,362	-1.13(-7.53%)
Sep 13, 2022	14.54	15.10	14.47	15.01	15,579	+0.42(+2.88%)
Sep 12, 2022	14.26	14.75	14.26	14.59	12,385	-0.04(-0.27%)
Sep 09, 2022	14.48	14.63	14.48	14.63	5,002	+0.27(+1.88%)
Sep 08, 2022	13.95	14.50	13.95	14.36	4,225	-0.17(-1.17%)
Sep 07, 2022	14.62	14.62	14.46	14.53	3,245	-0.07(-0.48%)
Sep 06, 2022	13.82	14.68	13.82	14.60	8,703	+0.15(+1.04%)
Sep 02, 2022				14.45	0	-0.09(-0.62%)
Sep 01, 2022	14.03	14.54	14.03	14.54	5,730	-0.26(-1.76%)
Aug 31, 2022	14.49	14.80	14.34	14.80	29,111	+0.36(+2.49%)
Aug 30, 2022	14.50	14.56	14.40	14.44	10,109	-0.11(-0.76%)
Aug 29, 2022	14.28	14.55	14.26	14.55	21,851	-0.07(-0.48%)
Aug 26, 2022	14.50	14.62	14.41	14.62	7,324	+0.07(+0.48%)
Aug 25, 2022	14.51	14.65	14.45	14.55	2,240	-0.24(-1.62%)
Aug 24, 2022	14.63	14.79	14.37	14.79	17,206	+0.04(+0.27%)
Aug 23, 2022	14.49	14.75	14.40	14.75	10,061	+0.15(+1.03%)
Aug 22, 2022	14.47	14.60	14.42	14.60	5,204	+0.09(+0.62%)
Aug 19, 2022	14.40	14.60	14.40	14.51	10,269	+0.05(+0.35%)
Aug 18, 2022	14.34	14.52	14.30	14.46	7,004	+0.08(+0.56%)
Aug 17, 2022	14.50	14.63	14.22	14.38	5,580	-0.41(-2.77%)
Aug 16, 2022	14.47	14.80	14.33	14.79	7,310	+0.29(+2.00%)
Aug 15, 2022	14.41	14.65	14.41	14.50	6,158	+0.06(+0.42%)
Aug 12, 2022	14.30	14.44	14.17	14.44	2,994	+0.19(+1.33%)
Aug 11, 2022	14.10	14.35	14.10	14.25	14,373	+0.20(+1.42%)
Aug 10, 2022	13.95	14.09	13.95	14.05	4,497	+0.15(+1.08%)
Aug 09, 2022	14.19	14.19	13.70	13.90	2,699	-0.28(-1.97%)
Aug 08, 2022	14.06	14.31	14.06	14.18	1,568	+0.07(+0.50%)
Aug 05, 2022	14.32	14.32	14.08	14.11	2,261	+0.09(+0.64%)
Aug 04, 2022	14.31	14.31	13.94	14.02	3,913	+0.01(+0.07%)
Aug 03, 2022	14.49	14.49	13.60	14.01	6,343	+0.28(+2.04%)
Aug 02, 2022	14.50	14.50	13.56	13.73	9,847	-0.82(-5.64%)
Jul 29, 2022				14.55	0	+0.54(+3.85%)
Jul 28, 2022	13.75	14.01	13.73	14.01	11,264	+0.28(+2.04%)
Jul 27, 2022	13.88	13.90	13.68	13.73	8,251	-0.04(-0.29%)
Jul 26, 2022	13.86	13.86	13.66	13.77	1,233	+0.06(+0.44%)
Jul 25, 2022	13.87	13.87	13.49	13.71	2,409	+0.06(+0.44%)
Jul 22, 2022	12.94	13.73	12.94	13.65	12,312	+0.80(+6.23%)
Jul 21, 2022	12.87	12.99	12.85	12.85	4,923	-0.05(-0.39%)
Jul 20, 2022	13.08	13.08	12.89	12.90	10,077	-0.07(-0.54%)
Jul 19, 2022	13.04	13.04	12.85	12.97	14,340	+0.17(+1.33%)
Jul 18, 2022	12.85	12.86	12.75	12.80	4,288	-0.01(-0.08%)
Jul 15, 2022	12.87	12.90	12.70	12.81	5,513	-0.11(-0.85%)
Jul 14, 2022	12.89	12.92	12.71	12.92	7,222	+0.08(+0.62%)
Jul 13, 2022	12.70	12.84	12.70	12.84	3,076	+0.13(+1.02%)
Jul 12, 2022	12.69	12.80	12.60	12.71	11,952	+0.01(+0.08%)
Jul 11, 2022	12.65	12.70	12.60	12.70	3,978	-0.01(-0.08%)
Jul 08, 2022	12.75	12.75	12.60	12.71	3,308	+0.02(+0.16%)
Jul 07, 2022	12.57	12.69	12.55	12.69	20,182	+0.09(+0.71%)
Jul 06, 2022	12.60	12.65	12.55	12.60	12,893	+0.00(+0.00%)
Jul 05, 2022	13.00	13.03	12.50	12.60	11,956	-0.49(-3.74%)

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.

Evertz Technologies (TSX: ET )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Evertz Technologies (TSX: ET )

Historical Prices

Sections

Services