Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	14.73	14.91	14.66	14.76	6,391	-0.18(-1.20%)
May 16, 2024	14.90	15.20	14.74	14.94	33,401	-0.16(-1.06%)
May 15, 2024	14.99	15.34	14.61	15.10	152,142	+0.10(+0.67%)
May 14, 2024	14.04	15.00	13.91	15.00	25,381	+1.19(+8.62%)
May 13, 2024	13.78	13.87	13.75	13.81	7,032	+0.02(+0.15%)
May 10, 2024	14.04	14.04	13.79	13.79	7,139	-0.11(-0.79%)
May 09, 2024	14.00	14.00	13.90	13.90	4,044	-0.10(-0.71%)
May 08, 2024	13.96	14.00	13.75	14.00	9,358	+0.16(+1.16%)
May 07, 2024	13.85	13.97	13.77	13.84	15,124	+0.00(+0.00%)
May 06, 2024	13.98	13.98	13.73	13.84	6,912	+0.07(+0.51%)
May 03, 2024	13.78	13.84	13.70	13.77	2,001	-0.13(-0.94%)
May 02, 2024	13.97	13.98	13.76	13.90	3,317	+0.14(+1.02%)
May 01, 2024	13.92	13.96	13.56	13.76	11,071	-0.18(-1.29%)
Apr 30, 2024	13.71	13.94	13.68	13.94	8,833	+0.35(+2.58%)
Apr 29, 2024	13.47	13.81	13.38	13.59	13,022	+0.27(+2.03%)
Apr 26, 2024	13.27	13.53	13.27	13.32	16,166	+0.05(+0.38%)
Apr 25, 2024	13.64	13.64	13.22	13.27	12,971	-0.19(-1.41%)
Apr 24, 2024	13.56	13.60	13.45	13.46	21,743	-0.12(-0.88%)
Apr 23, 2024	13.84	13.84	13.56	13.58	8,917	-0.06(-0.44%)
Apr 22, 2024	13.82	13.82	13.64	13.64	5,126	+0.03(+0.22%)
Apr 19, 2024	13.83	13.83	13.61	13.61	7,849	-0.05(-0.37%)
Apr 18, 2024	14.00	14.14	13.53	13.66	21,813	-0.30(-2.15%)
Apr 17, 2024	14.00	14.13	13.90	13.96	7,332	-0.04(-0.29%)
Apr 16, 2024	13.90	14.04	13.85	14.00	5,956	+0.08(+0.57%)
Apr 15, 2024	14.49	14.49	13.92	13.92	9,870	-0.21(-1.49%)
Apr 12, 2024	14.59	14.59	14.13	14.13	7,310	-0.28(-1.94%)
Apr 11, 2024	14.15	14.57	14.15	14.41	29,255	+0.30(+2.13%)
Apr 10, 2024	14.21	14.21	13.83	14.11	15,166	-0.03(-0.21%)
Apr 09, 2024	14.27	14.27	14.00	14.14	12,800	-0.06(-0.42%)
Apr 08, 2024	14.51	14.55	14.09	14.20	14,727	-0.28(-1.93%)
Apr 05, 2024	14.08	14.50	14.08	14.48	10,522	+0.43(+3.06%)
Apr 04, 2024	14.31	14.54	14.01	14.05	23,565	-0.35(-2.43%)
Apr 03, 2024	14.26	14.50	14.26	14.40	8,697	-0.06(-0.41%)
Apr 02, 2024	14.53	14.70	14.22	14.46	18,311	-0.19(-1.30%)
Apr 01, 2024	14.85	14.85	14.62	14.65	12,418	-0.17(-1.15%)
Mar 28, 2024				14.82	0	-0.30(-1.98%)
Mar 27, 2024	15.10	15.17	14.94	15.12	13,943	+0.12(+0.80%)
Mar 26, 2024	14.94	15.20	14.94	15.00	12,693	+0.02(+0.13%)
Mar 25, 2024	14.99	15.05	14.83	14.98	32,042	+0.11(+0.74%)
Mar 22, 2024	14.54	14.96	14.54	14.87	9,790	-0.18(-1.20%)
Mar 21, 2024	15.00	15.18	14.91	15.05	34,660	+0.23(+1.55%)
Mar 20, 2024	14.99	14.99	14.69	14.82	5,241	-0.22(-1.46%)
Mar 19, 2024	14.94	15.20	14.92	15.04	30,894	+0.10(+0.67%)
Mar 18, 2024	14.94	15.25	14.84	14.94	15,681	+0.01(+0.07%)
Mar 15, 2024	15.25	15.25	14.70	14.93	37,377	+0.03(+0.20%)
Mar 14, 2024	14.63	14.90	14.29	14.90	14,428	+0.42(+2.90%)
Mar 13, 2024	14.03	14.61	13.86	14.48	19,634	+0.32(+2.26%)
Mar 12, 2024	14.39	14.39	14.02	14.16	14,544	-0.12(-0.84%)
Mar 11, 2024	14.20	14.28	13.90	14.28	16,238	-0.02(-0.14%)
Mar 08, 2024	14.71	14.73	14.19	14.30	11,352	-0.54(-3.64%)
Mar 07, 2024	14.52	14.84	14.52	14.84	13,525	+0.25(+1.71%)
Mar 06, 2024	14.95	15.13	14.50	14.59	19,303	-0.36(-2.41%)
Mar 05, 2024	14.77	15.04	14.71	14.95	13,693	+0.04(+0.27%)
Mar 04, 2024	14.62	15.09	14.55	14.91	115,460	+0.42(+2.90%)
Mar 01, 2024	14.38	14.57	14.20	14.49	9,731	+0.54(+3.87%)
Feb 29, 2024	14.43	14.48	13.95	13.95	27,841	-0.52(-3.59%)
Feb 28, 2024	14.37	14.74	14.37	14.47	5,729	-0.26(-1.77%)
Feb 27, 2024	14.46	14.73	14.34	14.73	8,928	+0.19(+1.31%)
Feb 26, 2024	14.44	14.58	14.40	14.54	7,845	+0.14(+0.97%)
Feb 23, 2024	14.13	14.40	14.13	14.40	13,815	+0.31(+2.20%)
Feb 22, 2024	14.05	14.25	14.00	14.09	21,140	-0.03(-0.21%)
Feb 21, 2024	14.38	14.38	14.00	14.12	139,755	-0.39(-2.69%)
Feb 20, 2024	14.69	14.77	14.33	14.51	7,895	-0.40(-2.68%)
Feb 16, 2024				14.91	0	+0.14(+0.95%)
Feb 15, 2024	14.84	14.90	14.74	14.77	5,261	-0.15(-1.01%)
Feb 14, 2024	14.69	14.99	14.67	14.92	21,046	-0.04(-0.27%)
Feb 13, 2024	14.72	15.18	14.72	14.96	14,088	-0.24(-1.58%)
Feb 12, 2024	14.56	15.45	14.56	15.20	33,360	+0.57(+3.90%)
Feb 09, 2024	14.73	14.73	14.53	14.63	3,940	-0.06(-0.41%)
Feb 08, 2024	14.27	14.73	14.27	14.69	7,681	+0.09(+0.62%)
Feb 07, 2024	14.99	14.99	14.59	14.60	9,009	+0.04(+0.27%)
Feb 06, 2024	14.39	14.69	14.37	14.56	11,278	+0.15(+1.04%)
Feb 05, 2024	14.82	14.82	14.41	14.41	11,541	-0.37(-2.50%)
Feb 02, 2024	14.52	14.85	14.48	14.78	15,219	+0.22(+1.51%)
Feb 01, 2024	14.36	14.72	14.36	14.56	14,154	+0.24(+1.68%)
Jan 31, 2024	14.67	14.79	14.32	14.32	11,919	-0.40(-2.72%)
Jan 30, 2024	15.04	15.04	14.60	14.72	22,370	-0.29(-1.93%)
Jan 29, 2024	14.00	15.30	14.00	15.01	43,686	+0.61(+4.24%)
Jan 26, 2024	13.99	14.70	13.97	14.40	64,659	+0.43(+3.08%)
Jan 25, 2024	14.00	14.00	13.97	13.97	24,554	-0.03(-0.21%)
Jan 24, 2024	14.00	14.00	13.98	14.00	26,652	+0.04(+0.29%)
Jan 23, 2024	13.82	14.07	13.78	13.96	63,018	+0.18(+1.31%)
Jan 22, 2024	13.81	13.91	13.72	13.78	59,570	-0.07(-0.51%)
Jan 19, 2024	13.92	14.00	13.85	13.85	10,800	-0.15(-1.07%)
Jan 18, 2024	14.00	14.00	13.91	14.00	7,110	+0.00(+0.00%)
Jan 17, 2024	13.70	14.00	13.68	14.00	22,258	+0.20(+1.45%)
Jan 16, 2024	13.94	13.94	13.54	13.80	12,465	-0.19(-1.36%)
Jan 15, 2024	13.87	13.99	13.31	13.99	19,161	+0.12(+0.87%)
Jan 12, 2024	13.95	14.00	13.61	13.87	16,083	-0.08(-0.57%)
Jan 11, 2024	14.21	14.21	13.90	13.95	10,869	-0.35(-2.45%)
Jan 10, 2024	14.15	14.37	14.15	14.30	10,489	+0.23(+1.63%)
Jan 09, 2024	13.86	14.39	13.80	14.07	24,944	+0.04(+0.29%)
Jan 08, 2024	13.79	14.03	13.45	14.03	33,214	+0.23(+1.67%)
Jan 05, 2024	13.68	13.80	13.51	13.80	9,378	+0.16(+1.17%)
Jan 04, 2024	13.50	13.80	13.40	13.64	7,434	+0.19(+1.41%)
Jan 03, 2024	13.45	13.68	13.30	13.45	18,349	-0.22(-1.61%)
Jan 02, 2024	13.81	13.82	13.50	13.67	11,269	-0.26(-1.87%)
Dec 29, 2023				13.93	0	+0.07(+0.51%)
Dec 28, 2023	13.95	13.95	13.74	13.86	4,325	-0.15(-1.07%)
Dec 27, 2023	14.05	14.23	14.00	14.01	6,409	-0.22(-1.55%)
Dec 22, 2023				14.23	0	-0.07(-0.49%)
Dec 21, 2023	14.19	14.33	14.02	14.30	13,939	+0.10(+0.70%)
Dec 20, 2023	13.75	14.20	13.65	14.20	38,392	+0.36(+2.60%)
Dec 19, 2023	14.10	14.10	13.59	13.84	23,402	-0.01(-0.07%)
Dec 18, 2023	14.25	14.40	13.82	13.85	11,641	-0.60(-4.15%)
Dec 15, 2023	14.44	14.45	14.30	14.45	10,355	-0.03(-0.21%)
Dec 14, 2023	14.40	14.53	14.22	14.48	34,049	-0.08(-0.55%)
Dec 13, 2023	14.14	14.63	14.07	14.56	46,742	+0.43(+3.04%)
Dec 12, 2023	13.86	14.15	13.85	14.13	40,851	+0.25(+1.80%)
Dec 11, 2023	13.85	13.90	13.65	13.88	31,323	+0.01(+0.07%)
Dec 08, 2023	13.45	13.99	13.25	13.87	40,746	+0.47(+3.51%)
Dec 07, 2023	13.18	13.56	13.10	13.40	34,887	+0.74(+5.85%)
Dec 06, 2023	12.73	12.73	12.36	12.66	15,055	+0.08(+0.64%)
Dec 05, 2023	12.29	12.75	12.29	12.58	6,108	+0.31(+2.53%)
Dec 04, 2023	12.86	12.86	12.19	12.27	12,142	-0.59(-4.59%)
Dec 01, 2023	12.29	12.91	12.17	12.86	26,893	+0.61(+4.98%)
Nov 30, 2023	12.15	12.25	12.02	12.25	33,902	+0.08(+0.66%)
Nov 29, 2023	12.25	12.25	12.06	12.17	6,371	-0.04(-0.33%)
Nov 28, 2023	12.22	12.25	12.09	12.21	12,409	+0.08(+0.66%)
Nov 27, 2023	12.03	12.19	12.03	12.13	5,463	+0.00(+0.00%)
Nov 24, 2023	12.08	12.17	12.07	12.13	5,433	-0.04(-0.33%)
Nov 23, 2023	12.11	12.20	12.11	12.17	3,129	+0.09(+0.75%)
Nov 22, 2023	12.08	12.11	11.99	12.08	6,859	-0.04(-0.33%)
Nov 21, 2023	12.21	12.25	12.06	12.12	18,838	-0.13(-1.06%)
Nov 20, 2023	12.25	12.25	12.15	12.25	19,698	+0.00(+0.00%)
Nov 17, 2023	12.15	12.25	12.15	12.25	11,321	+0.05(+0.41%)
Nov 16, 2023	12.25	12.25	12.10	12.20	37,160	+0.00(+0.00%)
Nov 15, 2023	12.25	12.25	12.11	12.20	16,548	-0.05(-0.41%)
Nov 14, 2023	12.18	12.25	12.18	12.25	14,449	+0.11(+0.91%)
Nov 13, 2023	12.19	12.25	12.08	12.14	16,889	-0.05(-0.41%)
Nov 10, 2023	12.41	12.46	12.15	12.19	26,637	-0.22(-1.77%)
Nov 09, 2023	12.68	12.77	12.41	12.41	13,526	-0.17(-1.35%)
Nov 08, 2023	12.49	12.94	12.49	12.58	6,133	-0.02(-0.16%)
Nov 07, 2023	12.75	12.90	12.60	12.60	4,556	-0.10(-0.79%)
Nov 06, 2023	12.43	12.77	12.43	12.70	10,230	-0.08(-0.63%)
Nov 03, 2023	12.70	12.80	12.70	12.78	17,553	+0.08(+0.63%)
Nov 02, 2023	12.72	12.85	12.61	12.70	9,603	+0.04(+0.32%)
Nov 01, 2023	12.70	12.90	12.55	12.66	17,706	+0.11(+0.88%)
Oct 31, 2023	12.40	12.65	12.40	12.55	4,034	+0.30(+2.45%)
Oct 30, 2023	12.40	12.40	12.25	12.25	7,393	-0.15(-1.21%)
Oct 27, 2023	12.45	12.45	12.11	12.40	28,928	+0.00(+0.00%)
Oct 26, 2023	12.44	12.71	12.26	12.40	7,244	-0.06(-0.48%)
Oct 25, 2023	12.19	12.51	12.19	12.46	8,908	+0.10(+0.81%)
Oct 24, 2023	12.23	12.36	12.23	12.36	3,281	+0.28(+2.32%)
Oct 23, 2023	12.15	12.30	12.08	12.08	9,452	-0.14(-1.15%)
Oct 20, 2023	12.39	12.40	12.04	12.22	12,361	-0.13(-1.05%)
Oct 19, 2023	12.39	12.39	12.18	12.35	7,781	-0.08(-0.64%)
Oct 18, 2023	12.39	12.43	12.33	12.43	5,634	+0.18(+1.47%)
Oct 17, 2023	12.28	12.47	12.25	12.25	7,990	+0.05(+0.41%)
Oct 16, 2023	12.05	12.35	12.05	12.20	9,349	+0.15(+1.24%)
Oct 13, 2023	12.33	12.36	12.05	12.05	10,205	-0.28(-2.27%)
Oct 12, 2023	12.97	12.97	12.33	12.33	9,799	-0.42(-3.29%)
Oct 11, 2023	12.52	12.75	12.51	12.75	10,043	+0.23(+1.84%)
Oct 10, 2023	12.74	12.75	12.52	12.52	4,412	-0.14(-1.11%)
Oct 06, 2023				12.66	0	-0.02(-0.16%)
Oct 05, 2023	12.81	12.82	12.67	12.68	5,869	-0.02(-0.16%)
Oct 04, 2023	12.82	12.84	12.70	12.70	24,101	-0.04(-0.31%)
Oct 03, 2023	12.74	12.84	12.51	12.74	16,214	+0.05(+0.39%)
Oct 02, 2023	12.33	12.69	12.33	12.69	24,821	+0.19(+1.52%)
Sep 29, 2023	12.47	12.64	12.43	12.50	5,157	-0.01(-0.08%)
Sep 28, 2023	12.57	12.57	12.40	12.51	6,605	+0.02(+0.16%)
Sep 27, 2023	12.67	12.73	12.30	12.49	12,443	+0.06(+0.48%)
Sep 26, 2023	12.23	12.58	12.22	12.43	8,138	+0.20(+1.64%)
Sep 25, 2023	12.25	12.25	12.11	12.23	18,010	-0.05(-0.41%)
Sep 22, 2023	12.31	12.31	12.14	12.28	15,824	+0.03(+0.24%)
Sep 21, 2023	12.38	12.54	12.16	12.25	19,036	-0.31(-2.47%)
Sep 20, 2023	12.50	12.56	12.35	12.56	9,042	+0.04(+0.32%)
Sep 19, 2023	12.70	12.74	12.48	12.52	10,406	-0.24(-1.88%)
Sep 18, 2023	12.74	12.82	12.66	12.76	2,827	+0.05(+0.39%)
Sep 15, 2023	12.80	12.80	12.55	12.71	4,982	-0.09(-0.70%)
Sep 14, 2023	12.57	12.85	12.57	12.80	6,425	+0.25(+1.99%)
Sep 13, 2023	12.75	13.05	12.55	12.55	25,822	+0.12(+0.97%)
Sep 12, 2023	12.49	12.59	12.33	12.43	15,954	-0.01(-0.08%)
Sep 11, 2023	12.36	12.44	12.36	12.44	2,409	-0.04(-0.32%)
Sep 08, 2023	12.40	12.59	12.30	12.48	11,034	-0.13(-1.03%)
Sep 07, 2023	12.44	12.61	12.44	12.61	1,736	-0.05(-0.39%)
Sep 06, 2023	12.70	12.70	12.56	12.66	6,336	+0.06(+0.48%)
Sep 05, 2023	12.43	12.82	12.43	12.60	5,500	-0.27(-2.10%)
Sep 01, 2023				12.87	0	+0.09(+0.70%)
Aug 31, 2023	12.49	12.78	12.39	12.78	19,919	+0.40(+3.23%)
Aug 30, 2023	12.34	12.41	12.25	12.38	7,426	+0.10(+0.81%)
Aug 29, 2023	12.36	12.37	12.28	12.28	3,365	-0.11(-0.89%)
Aug 28, 2023	12.28	12.39	12.19	12.39	22,120	+0.11(+0.90%)
Aug 25, 2023	12.41	12.41	12.10	12.28	11,095	-0.17(-1.37%)
Aug 24, 2023	12.47	12.47	12.31	12.45	2,734	-0.06(-0.48%)
Aug 23, 2023	11.93	12.51	11.93	12.51	1,335	+0.17(+1.38%)
Aug 22, 2023	12.65	12.68	12.32	12.34	9,996	-0.31(-2.45%)
Aug 21, 2023	12.90	12.91	12.65	12.65	10,944	-0.27(-2.09%)
Aug 18, 2023	12.70	12.96	12.70	12.92	4,331	+0.22(+1.73%)
Aug 17, 2023	12.80	12.95	12.70	12.70	5,665	-0.10(-0.78%)
Aug 16, 2023	12.70	12.85	12.70	12.80	3,052	+0.06(+0.47%)
Aug 15, 2023	12.80	12.93	12.73	12.74	5,658	-0.18(-1.39%)
Aug 14, 2023	12.76	13.03	12.76	12.92	3,411	+0.11(+0.86%)
Aug 11, 2023	12.84	13.02	12.75	12.81	6,488	-0.19(-1.46%)
Aug 10, 2023	13.34	13.34	12.99	13.00	9,817	+0.22(+1.72%)
Aug 09, 2023	13.30	13.30	12.73	12.78	15,611	-0.57(-4.27%)
Aug 08, 2023	13.06	13.37	13.06	13.35	5,616	+0.15(+1.14%)
Aug 04, 2023				13.20	0	-0.09(-0.68%)
Aug 03, 2023	13.06	13.34	13.06	13.29	2,937	+0.04(+0.30%)
Aug 02, 2023	13.02	13.45	13.02	13.25	7,533	-0.20(-1.49%)
Aug 01, 2023	13.07	13.64	13.07	13.45	2,837	-0.11(-0.81%)
Jul 31, 2023	13.02	13.59	13.02	13.56	5,064	+0.07(+0.52%)
Jul 28, 2023	13.42	13.58	13.39	13.49	6,069	+0.07(+0.52%)
Jul 27, 2023	13.33	13.46	13.33	13.42	5,749	-0.07(-0.52%)
Jul 26, 2023	13.31	13.52	13.31	13.49	18,709	-0.06(-0.44%)
Jul 25, 2023	13.36	13.57	13.36	13.55	3,163	+0.09(+0.67%)
Jul 24, 2023	13.41	13.53	13.31	13.46	41,603	-0.06(-0.44%)
Jul 21, 2023	13.09	13.58	13.09	13.52	1,942	-0.03(-0.22%)
Jul 20, 2023	13.57	13.60	13.49	13.55	9,672	-0.06(-0.44%)
Jul 19, 2023	13.50	13.62	13.50	13.61	17,897	+0.03(+0.22%)
Jul 18, 2023	13.56	13.58	13.52	13.58	5,104	+0.02(+0.15%)
Jul 17, 2023	13.47	13.56	13.47	13.56	3,365	+0.01(+0.07%)
Jul 14, 2023	13.53	13.59	13.51	13.55	7,222	+0.00(+0.00%)
Jul 13, 2023	13.63	13.63	13.55	13.55	14,256	+0.01(+0.07%)
Jul 12, 2023	13.57	13.63	13.52	13.54	21,488	-0.06(-0.44%)
Jul 11, 2023	13.63	13.63	13.46	13.60	9,924	+0.09(+0.67%)
Jul 10, 2023	13.47	13.56	13.32	13.51	18,641	+0.14(+1.05%)
Jul 07, 2023	13.39	13.39	13.25	13.37	6,063	-0.06(-0.45%)
Jul 06, 2023	13.69	13.69	13.19	13.43	12,355	-0.07(-0.52%)
Jul 05, 2023	13.56	13.61	13.42	13.50	44,958	-0.10(-0.74%)

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