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

(NY: EVEX )

5.360 +0.350 (+6.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 5.450 5.300 5.300 5.400 29,632 -0.08(-1.46%)
Mar 27, 2024 4.990 5.490 4.990 5.480 31,877 +0.52(+10.48%)
Mar 26, 2024 5.000 5.060 4.810 4.960 33,903 +0.00(+0.00%)
Mar 25, 2024 5.430 5.450 4.850 4.960 69,375 -0.44(-8.15%)
Mar 22, 2024 5.530 5.530 5.360 5.400 26,553 -0.15(-2.70%)
Mar 21, 2024 5.500 5.595 5.425 5.550 35,042 +0.05(+0.91%)
Mar 20, 2024 5.460 5.600 5.280 5.500 43,355 +0.10(+1.85%)
Mar 19, 2024 5.450 5.470 5.360 5.400 33,181 -0.03(-0.55%)
Mar 18, 2024 5.440 5.500 5.390 5.430 48,528 +0.00(+0.00%)
Mar 15, 2024 5.100 5.430 5.100 5.430 229,137 +0.25(+4.83%)
Mar 14, 2024 5.230 5.230 5.100 5.180 45,505 -0.04(-0.77%)
Mar 13, 2024 5.290 5.400 5.148 5.220 42,593 -0.08(-1.51%)
Mar 12, 2024 5.230 5.390 5.230 5.300 22,974 +0.09(+1.73%)
Mar 11, 2024 5.430 5.485 5.200 5.210 21,012 -0.22(-4.05%)
Mar 08, 2024 5.270 5.440 5.260 5.430 38,445 +0.26(+5.03%)
Mar 07, 2024 5.410 5.572 5.120 5.170 82,074 -0.19(-3.54%)
Mar 06, 2024 5.300 5.400 5.230 5.360 32,720 +0.13(+2.49%)
Mar 05, 2024 5.290 5.300 5.170 5.230 40,721 -0.07(-1.32%)
Mar 04, 2024 5.430 5.450 5.230 5.300 30,070 -0.14(-2.57%)
Mar 01, 2024 5.470 5.550 5.390 5.440 40,886 -0.11(-1.98%)
Feb 29, 2024 5.670 5.780 5.520 5.550 47,525 -0.02(-0.36%)
Feb 28, 2024 5.590 5.679 5.560 5.570 15,581 -0.11(-1.94%)
Feb 27, 2024 5.790 5.890 5.660 5.680 20,529 -0.11(-1.90%)
Feb 26, 2024 5.740 6.000 5.700 5.790 35,298 +0.04(+0.70%)
Feb 23, 2024 5.570 5.835 5.564 5.750 24,155 +0.12(+2.13%)
Feb 22, 2024 5.840 5.930 5.560 5.630 48,425 -0.20(-3.43%)
Feb 21, 2024 5.890 5.890 5.770 5.830 29,308 -0.01(-0.17%)
Feb 20, 2024 6.010 6.080 5.820 5.840 40,444 -0.21(-3.47%)
Feb 16, 2024 6.200 6.200 6.030 6.050 49,202 -0.13(-2.10%)
Feb 15, 2024 6.340 6.370 6.080 6.180 55,808 -0.24(-3.74%)
Feb 14, 2024 6.320 6.500 6.150 6.420 32,257 +0.21(+3.38%)
Feb 13, 2024 6.500 6.610 5.964 6.210 59,928 -0.43(-6.48%)
Feb 12, 2024 6.380 6.895 6.341 6.640 57,617 +0.26(+4.08%)
Feb 09, 2024 6.360 6.505 6.360 6.380 27,109 -0.01(-0.16%)
Feb 08, 2024 6.320 6.430 6.208 6.390 30,307 +0.06(+0.95%)
Feb 07, 2024 6.290 6.370 6.290 6.330 26,707 +0.01(+0.16%)
Feb 06, 2024 6.100 6.370 6.100 6.320 55,427 +0.21(+3.44%)
Feb 05, 2024 6.250 6.250 6.060 6.110 41,517 -0.12(-1.93%)
Feb 02, 2024 5.860 6.260 5.860 6.230 38,739 +0.35(+5.95%)
Feb 01, 2024 6.220 6.338 5.810 5.880 48,009 -0.32(-5.16%)
Jan 31, 2024 6.710 6.814 6.150 6.200 45,522 -0.47(-7.05%)
Jan 30, 2024 6.700 6.760 6.660 6.670 15,097 -0.05(-0.74%)
Jan 29, 2024 6.630 6.750 6.560 6.720 24,774 +0.10(+1.51%)
Jan 26, 2024 6.630 6.650 6.537 6.620 23,758 +0.05(+0.76%)
Jan 25, 2024 6.870 6.870 6.550 6.570 36,733 -0.22(-3.24%)
Jan 24, 2024 7.030 7.030 6.710 6.790 38,717 -0.19(-2.72%)
Jan 23, 2024 7.000 7.080 6.866 6.980 27,597 +0.08(+1.16%)
Jan 22, 2024 6.760 6.980 6.672 6.900 38,425 +0.13(+1.92%)
Jan 19, 2024 6.700 6.800 6.582 6.770 43,979 +0.04(+0.59%)
Jan 18, 2024 6.640 6.820 6.530 6.730 59,706 +0.05(+0.75%)
Jan 17, 2024 6.720 6.720 6.470 6.680 39,927 -0.17(-2.48%)
Jan 16, 2024 6.980 6.990 6.680 6.850 41,394 -0.20(-2.84%)
Jan 12, 2024 7.130 7.140 6.960 7.050 40,099 +0.04(+0.57%)
Jan 11, 2024 7.170 7.170 6.835 7.010 53,307 -0.08(-1.13%)
Jan 10, 2024 7.140 7.140 6.910 7.090 43,574 -0.07(-0.98%)
Jan 09, 2024 7.150 7.190 7.050 7.160 46,859 -0.14(-1.92%)
Jan 08, 2024 7.270 7.300 7.190 7.300 36,581 +0.02(+0.27%)
Jan 05, 2024 7.330 7.370 7.150 7.280 52,436 -0.10(-1.36%)
Jan 04, 2024 7.370 7.490 7.245 7.380 86,699 +0.08(+1.10%)
Jan 03, 2024 7.310 7.390 7.150 7.300 60,167 +0.00(+0.00%)
Jan 02, 2024 7.240 7.480 7.210 7.300 26,918 -0.02(-0.27%)
Dec 29, 2023 7.380 7.490 7.250 7.320 35,886 -0.11(-1.48%)
Dec 28, 2023 7.450 7.540 7.400 7.430 44,359 +0.02(+0.27%)
Dec 27, 2023 7.130 7.500 7.040 7.410 70,933 +0.29(+4.07%)
Dec 26, 2023 7.400 7.520 6.977 7.120 122,345 -0.24(-3.26%)
Dec 22, 2023 7.470 7.570 7.220 7.360 65,132 -0.02(-0.27%)
Dec 21, 2023 7.180 7.520 7.000 7.380 109,317 +0.28(+3.94%)
Dec 20, 2023 7.290 7.470 6.980 7.100 96,619 -0.17(-2.34%)
Dec 19, 2023 7.200 7.290 7.030 7.270 48,372 +0.09(+1.25%)
Dec 18, 2023 7.090 7.278 6.940 7.180 72,450 +0.15(+2.13%)
Dec 15, 2023 6.920 7.195 6.910 7.030 165,266 +0.13(+1.88%)
Dec 14, 2023 7.510 7.560 6.870 6.900 111,604 -0.43(-5.87%)
Dec 13, 2023 6.970 7.370 6.925 7.330 140,769 +0.37(+5.32%)
Dec 12, 2023 6.970 7.100 6.890 6.960 36,800 +0.02(+0.29%)
Dec 11, 2023 6.940 7.032 6.830 6.940 51,535 +0.01(+0.14%)
Dec 08, 2023 6.830 7.030 6.720 6.930 50,230 +0.08(+1.17%)
Dec 07, 2023 6.860 7.110 6.700 6.850 65,842 -0.12(-1.72%)
Dec 06, 2023 6.780 7.101 6.780 6.970 57,605 +0.13(+1.90%)
Dec 05, 2023 6.860 7.000 6.800 6.840 53,221 -0.08(-1.16%)
Dec 04, 2023 6.930 7.070 6.890 6.920 30,099 -0.06(-0.86%)
Dec 01, 2023 6.970 7.165 6.950 6.980 60,027 -0.08(-1.13%)
Nov 30, 2023 6.950 7.190 6.950 7.060 67,181 +0.00(+0.00%)
Nov 29, 2023 6.850 7.170 6.850 7.060 48,069 +0.18(+2.62%)
Nov 28, 2023 6.930 7.030 6.850 6.880 54,964 -0.06(-0.86%)
Nov 27, 2023 7.050 7.050 6.880 6.940 45,753 -0.04(-0.57%)
Nov 24, 2023 7.030 7.120 6.870 6.980 18,446 -0.05(-0.71%)
Nov 22, 2023 7.020 7.190 6.927 7.030 51,918 +0.00(+0.00%)
Nov 21, 2023 7.280 7.300 6.750 7.030 67,975 -0.30(-4.09%)
Nov 20, 2023 7.500 7.556 7.273 7.330 43,882 -0.14(-1.87%)
Nov 17, 2023 7.360 7.520 7.257 7.470 61,885 +0.12(+1.63%)
Nov 16, 2023 7.360 7.490 7.140 7.350 28,551 -0.01(-0.14%)
Nov 15, 2023 7.420 7.530 7.180 7.360 70,189 -0.10(-1.34%)
Nov 14, 2023 7.140 7.505 7.040 7.460 57,943 +0.47(+6.72%)
Nov 13, 2023 7.000 7.110 6.811 6.990 24,481 -0.05(-0.71%)
Nov 10, 2023 7.250 7.250 6.900 7.040 43,059 -0.21(-2.90%)
Nov 09, 2023 7.260 7.330 6.651 7.250 61,452 -0.17(-2.29%)
Nov 08, 2023 7.380 7.665 7.300 7.420 33,353 +0.06(+0.82%)
Nov 07, 2023 7.380 7.500 7.350 7.360 91,675 -0.13(-1.74%)
Nov 06, 2023 7.550 7.619 7.405 7.490 38,105 +0.03(+0.40%)
Nov 03, 2023 7.660 8.000 7.317 7.460 89,414 -0.04(-0.53%)
Nov 02, 2023 7.500 7.570 7.360 7.500 100,302 +0.07(+0.94%)
Nov 01, 2023 7.500 7.520 7.371 7.430 25,878 -0.07(-0.93%)
Oct 31, 2023 7.470 7.550 7.348 7.500 28,834 +0.00(+0.00%)
Oct 30, 2023 7.570 7.630 7.410 7.500 45,594 +0.02(+0.27%)
Oct 27, 2023 7.490 7.540 7.397 7.480 37,189 +0.00(+0.00%)
Oct 26, 2023 7.400 7.535 7.290 7.480 35,586 +0.04(+0.54%)
Oct 25, 2023 7.400 7.560 7.370 7.440 39,077 -0.04(-0.53%)
Oct 24, 2023 7.390 7.510 7.260 7.480 36,531 +0.17(+2.33%)
Oct 23, 2023 7.750 7.760 7.277 7.310 66,973 -0.54(-6.88%)
Oct 20, 2023 7.860 7.960 7.610 7.850 53,113 +0.04(+0.51%)
Oct 19, 2023 7.800 7.880 7.650 7.810 45,279 +0.01(+0.13%)
Oct 18, 2023 7.890 7.915 7.700 7.800 51,712 -0.14(-1.76%)
Oct 17, 2023 7.940 8.030 7.830 7.940 40,256 -0.09(-1.12%)
Oct 16, 2023 8.080 8.210 7.920 8.030 46,323 +0.04(+0.50%)
Oct 13, 2023 7.950 8.180 7.770 7.990 32,354 +0.00(+0.00%)
Oct 12, 2023 7.870 8.180 7.750 7.990 36,251 +0.00(+0.00%)
Oct 11, 2023 8.060 8.150 7.820 7.990 29,195 -0.01(-0.12%)
Oct 10, 2023 8.150 8.296 7.920 8.000 61,408 -0.10(-1.23%)
Oct 09, 2023 8.120 8.195 7.640 8.100 58,739 -0.05(-0.61%)
Oct 06, 2023 8.020 8.330 8.020 8.150 29,600 +0.08(+0.99%)
Oct 05, 2023 8.030 8.310 7.950 8.070 41,904 -0.11(-1.34%)
Oct 04, 2023 8.070 8.300 7.990 8.180 42,320 +0.05(+0.62%)
Oct 03, 2023 8.090 8.320 8.000 8.130 50,332 -0.09(-1.09%)
Oct 02, 2023 8.280 8.629 8.100 8.220 23,453 -0.07(-0.84%)
Sep 29, 2023 8.590 8.590 8.210 8.290 37,329 -0.27(-3.15%)
Sep 28, 2023 8.290 8.720 8.290 8.560 23,600 +0.30(+3.63%)
Sep 27, 2023 8.250 8.400 8.100 8.260 28,753 +0.07(+0.85%)
Sep 26, 2023 7.900 8.210 7.830 8.190 43,432 +0.23(+2.89%)
Sep 25, 2023 8.160 7.990 7.900 7.960 103,675 -0.40(-4.78%)
Sep 22, 2023 8.430 8.580 8.310 8.360 39,835 -0.07(-0.83%)
Sep 21, 2023 8.940 8.940 8.410 8.430 57,221 -0.56(-6.23%)
Sep 20, 2023 9.180 9.180 8.950 8.990 28,866 +0.04(+0.45%)
Sep 19, 2023 8.760 9.010 8.540 8.950 41,573 +0.18(+2.05%)
Sep 18, 2023 8.770 8.950 8.620 8.770 109,936 -0.05(-0.57%)
Sep 15, 2023 7.950 8.850 7.830 8.820 1,824,088 +0.82(+10.25%)
Sep 14, 2023 7.940 8.000 7.764 8.000 45,252 +0.01(+0.13%)
Sep 13, 2023 7.860 8.000 7.390 7.990 94,579 +0.14(+1.78%)
Sep 12, 2023 8.000 8.150 7.790 7.850 82,294 -0.20(-2.48%)
Sep 11, 2023 7.990 8.375 7.920 8.050 157,901 +0.04(+0.50%)
Sep 08, 2023 8.200 8.200 7.880 8.010 64,992 -0.09(-1.11%)
Sep 07, 2023 8.000 8.240 7.910 8.100 133,230 +0.10(+1.25%)
Sep 06, 2023 8.240 8.270 7.900 8.000 143,383 -0.10(-1.23%)
Sep 05, 2023 7.490 8.300 7.271 8.100 315,976 +0.81(+11.11%)
Sep 01, 2023 7.360 7.588 7.240 7.290 24,288 -0.09(-1.22%)
Aug 31, 2023 7.740 7.910 7.240 7.380 35,454 -0.38(-4.90%)
Aug 30, 2023 7.880 8.000 7.660 7.760 31,176 -0.13(-1.65%)
Aug 29, 2023 7.930 8.110 7.720 7.890 54,397 -0.02(-0.25%)
Aug 28, 2023 7.890 8.020 7.810 7.910 39,289 +0.04(+0.51%)
Aug 25, 2023 7.850 8.000 7.720 7.870 52,279 +0.05(+0.64%)
Aug 24, 2023 7.910 7.980 7.730 7.820 40,594 -0.17(-2.13%)
Aug 23, 2023 7.740 8.080 7.720 7.990 21,415 +0.17(+2.17%)
Aug 22, 2023 8.040 8.040 7.500 7.820 33,267 -0.11(-1.39%)
Aug 21, 2023 7.570 8.000 7.570 7.930 26,526 +0.26(+3.39%)
Aug 18, 2023 7.570 7.860 7.500 7.670 46,233 -0.05(-0.65%)
Aug 17, 2023 7.820 7.965 7.610 7.720 38,669 -0.20(-2.53%)
Aug 16, 2023 8.300 8.300 7.870 7.920 26,745 -0.28(-3.41%)
Aug 15, 2023 8.370 8.370 8.120 8.200 21,103 -0.10(-1.20%)
Aug 14, 2023 8.410 8.488 8.290 8.300 36,719 -0.20(-2.35%)
Aug 11, 2023 8.430 8.550 8.310 8.500 34,484 +0.00(+0.00%)
Aug 10, 2023 8.380 8.550 8.050 8.500 75,057 +0.19(+2.29%)
Aug 09, 2023 8.430 8.458 8.095 8.310 46,900 -0.13(-1.54%)
Aug 08, 2023 8.900 8.880 8.283 8.440 80,835 -0.06(-0.71%)
Aug 07, 2023 8.690 8.900 8.290 8.500 56,122 +0.07(+0.83%)
Aug 04, 2023 7.920 8.780 7.920 8.430 51,412 +0.49(+6.17%)
Aug 03, 2023 8.570 8.570 7.500 7.940 92,829 -0.71(-8.21%)
Aug 02, 2023 8.890 8.945 8.450 8.650 36,172 -0.35(-3.89%)
Aug 01, 2023 9.110 9.284 8.880 9.000 50,998 -0.15(-1.64%)
Jul 31, 2023 8.960 9.207 8.960 9.150 48,930 +0.17(+1.89%)
Jul 28, 2023 9.160 9.390 8.900 8.980 52,017 -0.07(-0.77%)
Jul 27, 2023 9.350 9.350 8.860 9.050 50,936 -0.25(-2.69%)
Jul 26, 2023 9.450 9.640 9.270 9.300 34,253 -0.16(-1.69%)
Jul 25, 2023 9.390 9.625 9.360 9.460 24,329 -0.02(-0.21%)
Jul 24, 2023 9.950 9.950 9.250 9.480 50,660 -0.22(-2.27%)
Jul 21, 2023 9.990 10.00 9.630 9.700 48,386 -0.10(-1.02%)
Jul 20, 2023 10.01 10.05 9.750 9.800 50,945 -0.22(-2.20%)
Jul 19, 2023 10.45 10.51 9.930 10.02 37,433 -0.44(-4.21%)
Jul 18, 2023 10.65 10.73 10.40 10.46 51,148 -0.19(-1.78%)
Jul 17, 2023 10.03 10.74 10.03 10.65 51,436 +0.50(+4.93%)
Jul 14, 2023 10.02 10.19 9.960 10.15 20,573 -0.07(-0.68%)
Jul 13, 2023 9.510 10.27 9.250 10.22 41,268 +0.74(+7.81%)
Jul 12, 2023 9.640 9.680 9.410 9.480 26,455 +0.05(+0.53%)
Jul 11, 2023 9.730 9.757 9.360 9.430 46,228 -0.36(-3.68%)
Jul 10, 2023 10.24 10.54 9.600 9.790 56,772 -0.49(-4.77%)
Jul 07, 2023 10.00 10.60 9.910 10.28 45,806 +0.47(+4.79%)
Jul 06, 2023 10.00 10.23 9.420 9.810 67,060 -0.49(-4.76%)
Jul 05, 2023 10.33 10.40 9.990 10.30 41,911 -0.10(-0.96%)
Jul 03, 2023 10.50 10.56 9.830 10.40 63,467 -0.08(-0.76%)
Jun 30, 2023 10.49 10.50 10.26 10.48 62,186 +0.04(+0.38%)
Jun 29, 2023 11.05 11.05 10.20 10.44 94,227 -0.05(-0.48%)
Jun 28, 2023 10.00 10.59 10.00 10.49 59,694 +0.49(+4.90%)
Jun 27, 2023 10.23 11.00 9.843 10.00 148,361 -0.28(-2.72%)
Jun 26, 2023 10.62 11.03 10.20 10.28 125,839 -0.45(-4.19%)
Jun 23, 2023 10.61 11.04 10.45 10.73 2,226,422 -0.09(-0.83%)
Jun 22, 2023 10.68 10.99 10.32 10.82 121,307 +0.27(+2.56%)
Jun 21, 2023 10.35 10.83 10.17 10.55 102,898 +0.52(+5.18%)
Jun 20, 2023 9.870 10.75 9.680 10.03 80,765 +0.19(+1.93%)
Jun 16, 2023 9.850 10.86 9.840 9.840 144,407 -0.16(-1.60%)
Jun 15, 2023 9.820 10.54 9.820 10.00 68,359 +2.22(+28.53%)
May 08, 2023 7.190 7.860 7.190 7.780 23,965 +0.37(+4.99%)
May 05, 2023 7.650 7.700 7.340 7.410 33,217 -0.34(-4.39%)
May 04, 2023 7.870 8.130 7.510 7.750 121,070 -0.32(-3.97%)
May 03, 2023 7.710 8.130 7.680 8.070 45,373 +0.17(+2.15%)
May 02, 2023 7.830 7.950 7.680 7.900 14,151 -0.03(-0.38%)
May 01, 2023 7.500 7.930 7.500 7.930 21,803 +0.13(+1.67%)
Apr 28, 2023 7.500 7.835 7.230 7.800 16,777 +0.18(+2.36%)
Apr 27, 2023 7.240 7.770 7.168 7.620 26,063 +0.30(+4.10%)
Apr 26, 2023 7.170 7.490 7.040 7.320 19,675 -0.17(-2.27%)
Apr 25, 2023 7.340 7.490 7.189 7.490 20,079 -0.04(-0.53%)
Apr 24, 2023 7.340 7.640 7.191 7.530 25,880 +0.04(+0.53%)
Apr 21, 2023 7.490 7.500 7.220 7.490 27,316 -0.13(-1.71%)
Apr 20, 2023 7.020 7.620 7.020 7.620 18,713 +0.42(+5.83%)
Apr 19, 2023 7.290 7.360 7.110 7.200 10,605 -0.13(-1.77%)
Apr 18, 2023 7.190 7.380 7.190 7.330 13,351 +0.09(+1.24%)
Apr 17, 2023 7.200 7.360 7.180 7.240 10,532 -0.01(-0.14%)
Apr 14, 2023 7.240 7.500 7.020 7.250 12,826 -0.10(-1.36%)
Apr 13, 2023 7.470 7.540 7.250 7.350 11,862 -0.08(-1.08%)
Apr 12, 2023 7.300 7.540 7.100 7.430 41,616 +0.17(+2.34%)
Apr 11, 2023 7.260 7.300 7.120 7.260 17,415 +0.13(+1.82%)
Apr 10, 2023 7.190 7.400 7.130 7.130 22,868 +0.00(+0.00%)
Apr 06, 2023 7.000 7.240 7.000 7.130 9,414 +0.12(+1.71%)
Apr 05, 2023 7.120 7.220 7.000 7.010 16,530 -0.17(-2.37%)
Apr 04, 2023 7.200 7.310 7.092 7.180 11,140 -0.01(-0.14%)
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.