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

(NY: EVEX )

5.390 -0.060 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 8.670 9.100 7.660 7.690 94,486 -0.81(-9.53%)
Jul 28, 2022 8.690 9.440 8.480 8.500 161,565 -0.17(-1.96%)
Jul 27, 2022 9.410 9.620 8.620 8.670 211,558 +0.48(+5.86%)
Jul 26, 2022 8.050 8.340 7.850 8.190 144,134 -0.04(-0.49%)
Jul 25, 2022 9.650 10.48 8.230 8.230 257,886 -0.08(-0.96%)
Jul 22, 2022 7.230 9.000 6.800 8.310 430,569 +1.12(+15.58%)
Jul 21, 2022 6.960 7.825 6.330 7.190 233,389 +0.25(+3.60%)
Jul 20, 2022 6.670 7.200 6.373 6.940 55,578 +0.49(+7.60%)
Jul 19, 2022 6.740 7.000 6.000 6.450 207,290 -0.23(-3.44%)
Jul 18, 2022 6.700 6.750 6.400 6.680 23,753 -0.03(-0.45%)
Jul 15, 2022 6.990 6.990 6.553 6.710 53,448 +0.03(+0.45%)
Jul 14, 2022 6.190 6.979 6.190 6.680 108,943 +0.40(+6.37%)
Jul 13, 2022 6.400 6.550 6.162 6.280 23,050 -0.07(-1.10%)
Jul 12, 2022 5.760 6.384 5.760 6.350 30,665 +0.48(+8.18%)
Jul 11, 2022 6.120 6.170 5.740 5.870 13,415 -0.35(-5.63%)
Jul 08, 2022 6.580 6.610 6.050 6.220 26,880 +0.11(+1.80%)
Jul 07, 2022 6.200 6.640 5.840 6.110 56,070 -0.09(-1.45%)
Jul 06, 2022 6.130 6.340 6.130 6.200 9,629 -0.19(-2.97%)
Jul 05, 2022 6.520 7.130 6.230 6.390 88,445 -0.21(-3.18%)
Jul 01, 2022 6.250 6.730 6.250 6.600 46,057 +0.40(+6.45%)
Jun 30, 2022 5.870 6.350 5.650 6.200 58,952 +0.25(+4.20%)
Jun 29, 2022 5.490 6.250 5.300 5.950 95,565 +0.50(+9.17%)
Jun 28, 2022 5.980 6.000 5.310 5.450 276,281 -0.43(-7.31%)
Jun 27, 2022 6.580 6.700 5.880 5.880 72,006 -0.46(-7.26%)
Jun 24, 2022 6.180 7.000 6.110 6.340 111,979 +0.16(+2.59%)
Jun 23, 2022 6.510 6.730 6.000 6.180 139,294 -0.38(-5.79%)
Jun 22, 2022 7.220 7.333 6.510 6.560 178,520 -0.75(-10.26%)
Jun 21, 2022 7.310 7.500 7.210 7.310 83,285 -0.13(-1.75%)
Jun 17, 2022 7.490 7.660 7.130 7.440 44,741 +0.03(+0.40%)
Jun 16, 2022 7.060 7.990 7.000 7.410 188,023 +0.07(+0.95%)
Jun 15, 2022 7.900 7.990 7.270 7.340 48,338 -0.55(-6.97%)
Jun 14, 2022 8.250 8.375 7.830 7.890 88,906 -0.02(-0.25%)
Jun 13, 2022 7.910 0 +0.24(+3.13%)
Jun 10, 2022 8.530 8.530 7.590 7.670 83,773 -0.27(-3.40%)
Jun 09, 2022 8.050 8.234 7.830 7.940 102,882 -0.25(-3.05%)
Jun 08, 2022 8.020 8.790 8.020 8.190 118,654 -0.24(-2.85%)
Jun 07, 2022 7.710 9.485 7.450 8.430 1,003,015 +0.85(+11.21%)
Jun 06, 2022 10.08 10.20 7.450 7.580 488,492 -2.38(-23.90%)
Jun 03, 2022 9.750 10.09 9.500 9.960 56,878 +0.16(+1.63%)
Jun 02, 2022 10.11 10.24 9.280 9.800 130,703 -0.30(-2.97%)
Jun 01, 2022 8.560 10.15 8.560 10.10 206,509 +1.39(+15.96%)
May 31, 2022 9.380 9.940 8.610 8.710 209,500 -0.62(-6.65%)
May 27, 2022 9.560 10.27 9.200 9.330 224,709 -0.10(-1.06%)
May 26, 2022 9.160 10.18 9.090 9.430 356,490 +0.38(+4.20%)
May 25, 2022 9.580 10.75 9.040 9.050 376,883 -0.65(-6.70%)
May 24, 2022 8.670 10.15 8.360 9.700 778,125 +0.61(+6.71%)
May 23, 2022 10.25 10.25 8.360 9.090 308,381 +0.22(+2.48%)
May 20, 2022 9.980 11.84 8.140 8.870 2,954,522 +0.52(+6.23%)
May 19, 2022 6.960 8.560 6.890 8.350 481,962 +1.26(+17.77%)
May 18, 2022 8.400 9.100 6.920 7.090 355,977 -1.44(-16.88%)
May 17, 2022 7.710 10.18 7.700 8.530 1,088,488 +0.90(+11.80%)
May 16, 2022 6.530 7.700 5.685 7.630 1,005,468 +1.28(+20.16%)
May 13, 2022 6.500 6.770 6.015 6.350 481,011 -3.02(-32.23%)
May 11, 2022 9.370 0 +0.71(+8.20%)
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.