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 (%)
Sep 29, 2023 3.445 3.445 3.356 3.407 228,684 +0.01(+0.27%)
Sep 28, 2023 3.398 3.473 3.375 3.398 269,050 -0.01(-0.27%)
Sep 27, 2023 3.305 3.464 3.277 3.407 365,365 +0.10(+3.11%)
Sep 26, 2023 3.351 3.398 3.305 3.305 253,677 -0.07(-2.21%)
Sep 25, 2023 3.295 3.379 3.333 3.379 271,574 +0.07(+2.26%)
Sep 22, 2023 3.407 3.436 3.277 3.305 248,795 -0.10(-3.01%)
Sep 21, 2023 3.454 3.492 3.407 3.407 198,578 -0.08(-2.41%)
Sep 20, 2023 3.501 3.585 3.487 3.492 253,084 +0.02(+0.54%)
Sep 19, 2023 3.501 3.548 3.445 3.473 279,262 -0.04(-1.06%)
Sep 18, 2023 3.501 3.576 3.482 3.510 231,447 +0.01(+0.27%)
Sep 15, 2023 3.576 3.594 3.473 3.501 1,221,476 -0.07(-1.83%)
Sep 14, 2023 3.389 3.566 3.389 3.566 289,332 +0.19(+5.52%)
Sep 13, 2023 3.462 3.499 3.379 3.379 392,314 -0.08(-2.39%)
Sep 12, 2023 3.481 3.522 3.444 3.462 316,890 -0.04(-1.05%)
Sep 11, 2023 3.426 3.499 3.375 3.499 354,994 +0.10(+2.98%)
Sep 08, 2023 3.269 3.398 3.241 3.398 386,058 +0.14(+4.24%)
Sep 07, 2023 3.287 3.315 3.223 3.260 721,293 -0.06(-1.67%)
Sep 06, 2023 3.324 3.430 3.297 3.315 433,815 -0.03(-0.83%)
Sep 05, 2023 3.444 3.462 3.333 3.343 419,143 -0.14(-3.97%)
Sep 01, 2023 3.554 3.600 3.403 3.481 354,438 -0.05(-1.31%)
Aug 31, 2023 3.472 3.582 3.472 3.527 398,937 +0.03(+0.79%)
Aug 30, 2023 3.472 3.563 3.444 3.499 394,580 +0.03(+0.80%)
Aug 29, 2023 3.444 3.481 3.416 3.472 249,179 +0.04(+1.07%)
Aug 28, 2023 3.426 3.527 3.421 3.435 285,670 +0.03(+0.81%)
Aug 25, 2023 3.352 3.426 3.320 3.407 297,228 +0.06(+1.93%)
Aug 24, 2023 3.435 3.453 3.301 3.343 336,075 -0.14(-3.97%)
Aug 23, 2023 3.472 3.536 3.407 3.481 321,450 +0.02(+0.53%)
Aug 22, 2023 3.573 3.628 3.453 3.462 293,093 -0.10(-2.84%)
Aug 21, 2023 3.647 3.720 3.554 3.564 373,044 -0.08(-2.27%)
Aug 18, 2023 3.656 3.711 3.619 3.647 267,541 -0.01(-0.25%)
Aug 17, 2023 3.564 3.683 3.564 3.656 355,723 +0.13(+3.66%)
Aug 16, 2023 3.619 3.647 3.513 3.527 337,745 -0.09(-2.54%)
Aug 15, 2023 3.536 3.670 3.527 3.619 334,370 +0.06(+1.81%)
Aug 14, 2023 3.720 3.729 3.518 3.554 457,754 -0.17(-4.46%)
Aug 11, 2023 3.702 3.798 3.683 3.720 415,585 -0.02(-0.49%)
Aug 10, 2023 3.702 4.015 3.647 3.739 1,140,788 +0.32(+9.43%)
Aug 09, 2023 3.499 3.499 3.361 3.416 440,248 -0.06(-1.59%)
Aug 08, 2023 3.619 3.628 3.462 3.472 535,470 -0.18(-5.04%)
Aug 07, 2023 3.564 3.656 3.352 3.656 908,978 +0.11(+3.12%)
Aug 04, 2023 4.098 4.263 3.490 3.545 1,192,164 -0.59(-14.25%)
Aug 03, 2023 4.291 4.291 4.125 4.135 376,768 -0.17(-4.06%)
Aug 02, 2023 4.365 4.402 4.254 4.310 300,693 -0.07(-1.68%)
Aug 01, 2023 4.383 4.429 4.374 4.383 263,826 -0.02(-0.42%)
Jul 31, 2023 4.494 4.521 4.392 4.402 422,690 -0.01(-0.21%)
Jul 28, 2023 4.402 4.475 4.346 4.411 242,467 +0.09(+2.13%)
Jul 27, 2023 4.503 4.503 4.319 4.319 236,907 -0.12(-2.70%)
Jul 26, 2023 4.365 4.484 4.346 4.438 315,677 +0.11(+2.55%)
Jul 25, 2023 4.282 4.346 4.181 4.328 553,677 +0.00(+0.00%)
Jul 24, 2023 4.273 4.383 4.245 4.328 247,494 +0.06(+1.51%)
Jul 21, 2023 4.236 4.282 4.190 4.263 393,612 +0.06(+1.31%)
Jul 20, 2023 4.217 4.227 4.098 4.208 501,755 -0.04(-0.87%)
Jul 19, 2023 4.328 4.365 4.217 4.245 236,888 -0.07(-1.71%)
Jul 18, 2023 4.310 4.379 4.254 4.319 261,971 +0.03(+0.64%)
Jul 17, 2023 4.190 4.319 4.162 4.291 323,482 +0.09(+2.19%)
Jul 14, 2023 4.254 4.291 4.162 4.199 230,425 -0.07(-1.72%)
Jul 13, 2023 4.263 4.296 4.236 4.273 174,837 +0.04(+0.87%)
Jul 12, 2023 4.310 4.337 4.217 4.236 242,409 +0.04(+0.88%)
Jul 11, 2023 4.070 4.245 4.061 4.199 540,577 +0.16(+3.87%)
Jul 10, 2023 4.079 4.130 4.042 4.042 187,806 -0.06(-1.35%)
Jul 07, 2023 4.015 4.125 4.006 4.098 663,323 +0.09(+2.30%)
Jul 06, 2023 3.996 4.056 3.909 4.006 287,059 -0.06(-1.36%)
Jul 05, 2023 4.098 4.207 3.941 4.061 278,740 -0.10(-2.43%)
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.