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 (%)
Aug 31, 2022 4.589 4.634 4.535 4.544 176,788 -0.06(-1.36%)
Aug 30, 2022 4.759 4.759 4.527 4.607 171,283 -0.13(-2.65%)
Aug 29, 2022 4.705 4.822 4.647 4.732 206,303 -0.05(-1.12%)
Aug 26, 2022 5.090 5.099 4.768 4.786 215,694 -0.30(-5.98%)
Aug 25, 2022 4.929 5.090 4.920 5.090 264,394 +0.15(+3.08%)
Aug 24, 2022 4.759 4.947 4.732 4.938 141,212 +0.15(+3.18%)
Aug 23, 2022 4.804 4.840 4.708 4.786 261,334 -0.04(-0.74%)
Aug 22, 2022 5.081 5.108 4.804 4.822 279,976 -0.37(-7.07%)
Aug 19, 2022 5.189 5.282 5.162 5.189 301,186 -0.09(-1.69%)
Aug 18, 2022 5.233 5.318 5.144 5.278 249,987 +0.04(+0.68%)
Aug 17, 2022 5.233 5.314 5.180 5.242 307,051 -0.08(-1.51%)
Aug 16, 2022 5.117 5.394 5.117 5.323 274,618 +0.21(+4.02%)
Aug 15, 2022 5.090 5.206 5.041 5.117 233,960 -0.04(-0.87%)
Aug 12, 2022 5.063 5.180 5.001 5.162 237,733 +0.17(+3.41%)
Aug 11, 2022 5.010 5.072 4.947 4.992 260,421 +0.04(+0.90%)
Aug 10, 2022 4.759 4.974 4.750 4.947 254,688 +0.29(+6.14%)
Aug 09, 2022 4.661 4.688 4.625 4.661 193,053 -0.03(-0.57%)
Aug 08, 2022 4.688 4.813 4.625 4.688 274,837 +0.06(+1.35%)
Aug 05, 2022 4.697 4.759 4.553 4.625 229,814 -0.12(-2.45%)
Aug 04, 2022 4.875 4.875 4.580 4.741 481,731 -0.01(-0.19%)
Aug 03, 2022 4.679 4.849 4.663 4.750 193,084 +0.12(+2.51%)
Aug 02, 2022 4.697 4.741 4.616 4.634 223,705 -0.07(-1.52%)
Aug 01, 2022 4.875 4.875 4.705 4.705 245,606 -0.09(-1.87%)
Jul 29, 2022 4.714 4.832 4.553 4.795 329,868 +0.12(+2.49%)
Jul 28, 2022 4.705 4.750 4.589 4.679 119,187 -0.04(-0.76%)
Jul 27, 2022 4.518 4.714 4.509 4.714 146,619 +0.20(+4.36%)
Jul 26, 2022 4.518 4.589 4.482 4.518 155,388 -0.05(-1.17%)
Jul 25, 2022 4.535 4.580 4.491 4.571 135,064 +0.04(+0.99%)
Jul 22, 2022 4.562 4.589 4.455 4.527 171,336 -0.02(-0.39%)
Jul 21, 2022 4.571 4.571 4.383 4.544 253,273 +0.03(+0.59%)
Jul 20, 2022 4.348 4.643 4.339 4.518 265,595 +0.17(+3.91%)
Jul 19, 2022 4.133 4.348 4.133 4.348 268,274 +0.25(+6.11%)
Jul 18, 2022 4.160 4.222 4.079 4.097 84,892 +0.00(+0.00%)
Jul 15, 2022 4.061 4.160 3.990 4.097 159,295 +0.13(+3.39%)
Jul 14, 2022 3.954 4.035 3.945 3.963 204,327 -0.04(-1.12%)
Jul 13, 2022 3.847 4.008 3.847 4.008 215,401 +0.12(+2.99%)
Jul 12, 2022 3.927 3.972 3.838 3.891 239,932 -0.04(-1.14%)
Jul 11, 2022 4.052 4.125 3.891 3.936 140,828 -0.18(-4.35%)
Jul 08, 2022 4.088 4.169 4.079 4.115 202,252 -0.03(-0.65%)
Jul 07, 2022 3.954 4.173 3.954 4.142 218,200 +0.21(+5.47%)
Jul 06, 2022 3.990 4.026 3.882 3.927 143,060 -0.06(-1.57%)
Jul 05, 2022 3.999 4.052 3.890 3.990 281,411 -0.09(-2.19%)
Jul 01, 2022 4.035 4.160 3.972 4.079 259,209 +0.00(+0.00%)
Jun 30, 2022 4.061 4.169 4.012 4.079 270,602 -0.04(-0.87%)
Jun 29, 2022 4.196 4.196 4.052 4.115 214,516 -0.07(-1.71%)
Jun 28, 2022 4.187 4.285 4.155 4.187 387,922 +0.01(+0.21%)
Jun 27, 2022 4.294 4.330 4.151 4.178 341,750 -0.06(-1.48%)
Jun 24, 2022 4.178 4.294 4.079 4.240 1,437,997 +0.12(+2.82%)
Jun 23, 2022 4.169 4.213 4.017 4.124 282,678 -0.07(-1.71%)
Jun 22, 2022 4.178 4.258 4.178 4.196 235,792 -0.01(-0.21%)
Jun 21, 2022 4.187 4.285 4.164 4.205 271,521 +0.02(+0.43%)
Jun 17, 2022 4.231 4.374 4.169 4.187 694,459 -0.03(-0.64%)
Jun 16, 2022 4.303 4.303 4.133 4.213 304,392 -0.15(-3.48%)
Jun 15, 2022 4.240 4.437 4.240 4.366 270,579 +0.12(+2.85%)
Jun 14, 2022 4.289 4.331 4.169 4.245 394,273 -0.08(-1.85%)
Jun 13, 2022 4.449 4.449 4.254 4.325 322,269 -0.14(-3.19%)
Jun 10, 2022 4.494 4.530 4.307 4.467 370,596 -0.09(-1.95%)
Jun 09, 2022 4.583 4.583 4.503 4.556 239,600 -0.04(-0.78%)
Jun 08, 2022 4.636 4.672 4.521 4.592 256,012 -0.08(-1.71%)
Jun 07, 2022 4.538 4.699 4.530 4.672 173,966 +0.07(+1.55%)
Jun 06, 2022 4.699 4.707 4.530 4.601 226,913 -0.04(-0.96%)
Jun 03, 2022 4.627 4.659 4.556 4.645 172,743 +0.02(+0.38%)
Jun 02, 2022 4.530 4.659 4.512 4.627 239,598 +0.07(+1.56%)
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.