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

(NY: EVEX )

5.340 -0.010 (-0.19%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 9, 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 (%)
Oct 31, 2022 10.28 10.91 10.28 10.58 39,050 +0.03(+0.28%)
Oct 28, 2022 10.91 11.10 10.10 10.55 26,234 -0.51(-4.61%)
Oct 27, 2022 10.40 11.08 9.850 11.06 54,793 +1.17(+11.83%)
Oct 26, 2022 9.460 10.32 9.460 9.890 44,582 +0.26(+2.70%)
Oct 25, 2022 10.95 10.99 9.460 9.630 56,699 -1.32(-12.05%)
Oct 24, 2022 10.30 11.11 9.885 10.95 124,144 +1.16(+11.85%)
Oct 21, 2022 8.830 9.980 8.830 9.790 31,497 +0.76(+8.42%)
Oct 20, 2022 8.200 9.350 8.200 9.030 71,917 +0.81(+9.85%)
Oct 19, 2022 8.050 8.490 7.920 8.220 28,431 +0.17(+2.11%)
Oct 18, 2022 8.270 8.350 7.900 8.050 24,058 -0.28(-3.36%)
Oct 17, 2022 8.520 8.520 7.900 8.330 40,455 +0.34(+4.26%)
Oct 14, 2022 8.290 8.680 7.910 7.990 28,864 -0.21(-2.56%)
Oct 13, 2022 8.470 8.470 8.000 8.200 26,939 -0.08(-0.97%)
Oct 12, 2022 8.150 8.420 8.039 8.280 30,906 +0.04(+0.49%)
Oct 11, 2022 8.540 8.560 8.000 8.240 31,190 +0.12(+1.48%)
Oct 10, 2022 7.500 8.230 7.500 8.120 21,834 +0.48(+6.28%)
Oct 07, 2022 7.770 7.796 7.500 7.640 67,537 -0.39(-4.86%)
Oct 06, 2022 7.930 8.200 7.700 8.030 96,646 +0.11(+1.39%)
Oct 05, 2022 8.240 8.340 7.700 7.920 42,025 -0.27(-3.30%)
Oct 04, 2022 7.860 8.429 7.735 8.190 69,975 +0.30(+3.80%)
Oct 03, 2022 9.170 9.170 7.830 7.890 141,105 -1.35(-14.61%)
Sep 30, 2022 9.800 10.49 9.010 9.240 129,596 -0.70(-7.04%)
Sep 29, 2022 11.00 11.00 9.760 9.940 53,245 -1.08(-9.80%)
Sep 28, 2022 10.39 11.28 10.08 11.02 78,354 +1.00(+9.98%)
Sep 27, 2022 12.44 12.50 9.900 10.02 209,150 -2.27(-18.47%)
Sep 26, 2022 11.90 12.37 11.62 12.29 87,173 +0.51(+4.33%)
Sep 23, 2022 11.98 12.25 11.61 11.78 131,341 -0.52(-4.23%)
Sep 22, 2022 12.31 13.34 12.10 12.30 269,191 -0.08(-0.65%)
Sep 21, 2022 12.35 12.70 11.73 12.38 242,131 +0.65(+5.54%)
Sep 20, 2022 10.99 12.30 10.92 11.73 161,135 +0.50(+4.45%)
Sep 19, 2022 10.50 12.00 10.50 11.23 234,807 +0.13(+1.17%)
Sep 16, 2022 10.21 12.00 10.07 11.10 324,879 +0.47(+4.42%)
Sep 15, 2022 9.960 11.00 9.840 10.63 171,099 +1.02(+10.61%)
Sep 14, 2022 9.000 9.990 8.720 9.610 219,533 +0.91(+10.46%)
Sep 13, 2022 8.150 8.890 7.820 8.700 140,613 +0.55(+6.75%)
Sep 12, 2022 8.470 8.510 8.010 8.150 174,999 +0.44(+5.71%)
Sep 09, 2022 8.100 8.660 7.590 7.710 220,964 +0.32(+4.33%)
Sep 08, 2022 7.380 7.490 6.650 7.390 185,467 +1.23(+19.97%)
Sep 07, 2022 6.030 6.342 6.000 6.160 33,499 +0.13(+2.16%)
Sep 06, 2022 6.160 7.020 6.030 6.030 14,253 -0.25(-3.98%)
Sep 02, 2022 6.260 6.380 6.100 6.280 12,480 -0.13(-2.03%)
Sep 01, 2022 6.430 6.730 6.410 6.410 14,780 -0.27(-4.04%)
Aug 31, 2022 6.230 6.700 6.230 6.680 20,364 +0.47(+7.57%)
Aug 30, 2022 6.750 6.750 6.200 6.210 58,857 -0.60(-8.81%)
Aug 29, 2022 6.930 6.950 6.750 6.810 14,537 -0.08(-1.16%)
Aug 26, 2022 7.150 7.289 6.800 6.890 17,994 -0.08(-1.15%)
Aug 25, 2022 6.800 7.190 6.750 6.970 34,654 +0.17(+2.50%)
Aug 24, 2022 7.090 7.484 6.800 6.800 60,929 -0.30(-4.23%)
Aug 23, 2022 7.950 8.200 7.100 7.100 68,818 -0.87(-10.92%)
Aug 22, 2022 7.350 8.070 7.050 7.970 164,855 +0.59(+7.99%)
Aug 19, 2022 7.160 7.392 7.004 7.380 116,843 +0.24(+3.36%)
Aug 18, 2022 7.040 7.420 7.030 7.140 32,061 +0.13(+1.85%)
Aug 17, 2022 6.990 7.290 6.840 7.010 55,128 -0.01(-0.14%)
Aug 16, 2022 7.290 7.450 6.871 7.020 72,125 -0.31(-4.23%)
Aug 15, 2022 7.550 7.730 6.890 7.330 38,381 -0.41(-5.30%)
Aug 12, 2022 7.430 8.280 7.380 7.740 58,696 +0.35(+4.74%)
Aug 11, 2022 7.630 7.800 7.265 7.390 70,050 +0.16(+2.21%)
Aug 10, 2022 7.200 7.470 7.010 7.230 46,608 +0.09(+1.26%)
Aug 09, 2022 7.790 7.790 7.140 7.140 29,983 -0.45(-5.93%)
Aug 08, 2022 7.500 8.000 7.310 7.590 27,084 +0.03(+0.40%)
Aug 05, 2022 7.060 7.700 7.060 7.560 28,064 +0.41(+5.73%)
Aug 04, 2022 7.590 8.340 7.000 7.150 45,874 -0.47(-6.17%)
Aug 03, 2022 7.670 7.780 7.250 7.620 47,504 -0.07(-0.91%)
Aug 02, 2022 8.010 8.400 7.690 7.690 70,583 -0.56(-6.79%)
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.