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

(NY: EVEX )

5.170 -0.010 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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 (%)
Jan 31, 2023 7.330 7.670 6.820 6.960 80,989 -0.46(-6.20%)
Jan 30, 2023 7.580 7.580 7.100 7.420 38,412 -0.40(-5.12%)
Jan 27, 2023 6.800 7.850 6.650 7.820 76,637 +0.94(+13.66%)
Jan 26, 2023 6.520 6.880 6.520 6.880 66,575 +0.27(+4.08%)
Jan 25, 2023 6.450 6.610 6.450 6.610 23,923 +0.09(+1.38%)
Jan 24, 2023 6.360 6.610 6.360 6.520 39,427 -0.17(-2.54%)
Jan 23, 2023 6.990 7.220 6.110 6.690 153,379 -0.65(-8.85%)
Jan 20, 2023 7.210 7.880 7.210 7.340 21,217 +0.09(+1.24%)
Jan 19, 2023 7.790 7.790 7.220 7.250 17,147 -0.32(-4.23%)
Jan 18, 2023 7.280 7.680 7.250 7.570 12,909 +0.33(+4.56%)
Jan 17, 2023 7.270 7.840 7.195 7.240 40,255 -0.61(-7.77%)
Jan 13, 2023 7.750 8.100 7.736 7.850 7,606 +0.08(+1.03%)
Jan 12, 2023 7.840 8.220 7.550 7.770 17,304 -0.13(-1.65%)
Jan 11, 2023 7.870 8.000 7.870 7.900 7,239 +0.05(+0.64%)
Jan 10, 2023 7.770 7.980 7.600 7.850 5,662 -0.02(-0.25%)
Jan 09, 2023 7.650 8.010 7.650 7.870 14,019 +0.22(+2.88%)
Jan 06, 2023 7.320 8.120 7.320 7.650 20,314 +0.42(+5.81%)
Jan 05, 2023 7.320 7.540 7.062 7.230 22,854 +0.02(+0.28%)
Jan 04, 2023 7.000 7.440 7.000 7.210 10,016 +0.19(+2.71%)
Jan 03, 2023 7.450 7.450 7.000 7.020 15,123 -0.18(-2.50%)
Dec 30, 2022 7.200 7.480 7.080 7.200 21,998 -0.24(-3.23%)
Dec 29, 2022 7.040 7.500 7.000 7.440 8,647 +0.24(+3.33%)
Dec 28, 2022 7.240 7.280 7.000 7.200 10,663 +0.05(+0.70%)
Dec 27, 2022 7.350 7.390 7.000 7.150 18,168 -0.34(-4.54%)
Dec 23, 2022 7.700 7.700 7.120 7.490 25,451 +0.07(+0.94%)
Dec 22, 2022 7.740 7.740 7.400 7.420 11,341 -0.24(-3.13%)
Dec 21, 2022 7.820 7.820 7.190 7.660 15,770 +0.15(+2.00%)
Dec 20, 2022 7.090 7.760 7.040 7.510 18,006 +0.51(+7.29%)
Dec 19, 2022 7.090 7.200 6.900 7.000 46,800 -0.35(-4.76%)
Dec 16, 2022 7.560 7.940 7.300 7.350 7,440 -0.27(-3.54%)
Dec 15, 2022 7.690 7.820 7.581 7.620 6,952 +0.02(+0.26%)
Dec 14, 2022 7.600 7.950 7.550 7.600 13,206 -0.10(-1.30%)
Dec 13, 2022 7.950 8.154 7.500 7.700 18,989 -0.24(-3.02%)
Dec 12, 2022 8.370 8.370 7.920 7.940 10,794 -0.06(-0.75%)
Dec 09, 2022 7.555 8.140 7.555 8.000 11,569 +0.30(+3.90%)
Dec 08, 2022 7.500 7.920 7.500 7.700 4,875 +0.09(+1.18%)
Dec 07, 2022 7.970 8.240 7.500 7.610 21,912 -0.34(-4.28%)
Dec 06, 2022 7.850 8.290 7.650 7.950 15,049 -0.03(-0.38%)
Dec 05, 2022 8.130 8.285 7.920 7.980 14,482 -0.27(-3.27%)
Dec 02, 2022 8.390 8.479 7.980 8.250 11,692 -0.21(-2.48%)
Dec 01, 2022 8.660 8.660 8.390 8.460 6,595 +0.10(+1.20%)
Nov 30, 2022 7.890 8.490 7.890 8.360 11,426 +0.28(+3.47%)
Nov 29, 2022 8.440 8.530 8.000 8.080 5,885 -0.13(-1.58%)
Nov 28, 2022 8.170 8.990 8.053 8.210 19,296 -0.18(-2.15%)
Nov 25, 2022 8.220 8.630 8.220 8.390 9,878 +0.39(+4.88%)
Nov 23, 2022 8.090 8.520 7.890 8.000 31,084 -0.12(-1.48%)
Nov 22, 2022 8.640 9.490 7.900 8.120 78,866 -0.67(-7.62%)
Nov 21, 2022 9.600 9.600 8.690 8.790 30,987 -0.70(-7.38%)
Nov 18, 2022 9.540 9.910 9.350 9.490 26,602 -0.36(-3.65%)
Nov 17, 2022 9.820 10.30 9.180 9.850 30,193 -0.05(-0.51%)
Nov 16, 2022 10.31 10.40 9.660 9.900 25,471 -0.53(-5.08%)
Nov 15, 2022 10.06 10.68 10.06 10.43 12,332 +0.01(+0.10%)
Nov 14, 2022 10.09 10.82 10.00 10.42 36,893 +0.16(+1.56%)
Nov 11, 2022 10.27 10.90 10.26 10.26 21,680 -0.14(-1.35%)
Nov 10, 2022 10.69 11.49 10.26 10.40 38,196 -0.24(-2.26%)
Nov 09, 2022 11.33 11.75 10.41 10.64 38,944 +0.18(+1.72%)
Nov 08, 2022 10.53 10.79 10.45 10.46 9,647 -0.02(-0.19%)
Nov 07, 2022 10.34 10.77 10.21 10.48 31,993 -0.15(-1.41%)
Nov 04, 2022 10.85 10.85 10.30 10.63 20,217 -0.07(-0.65%)
Nov 03, 2022 9.850 10.99 9.510 10.70 37,059 +0.59(+5.84%)
Nov 02, 2022 10.10 10.75 9.800 10.11 41,264 -0.06(-0.59%)
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.