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

(NY: EVEX )

5.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 5.510 5.520 5.070 5.350 83,827 -0.23(-4.12%)
May 07, 2024 5.580 5.610 5.570 5.580 39,840 +0.07(+1.27%)
May 06, 2024 5.410 5.540 5.410 5.510 44,740 +0.10(+1.85%)
May 03, 2024 5.580 5.580 5.385 5.410 16,921 -0.07(-1.28%)
May 02, 2024 5.360 5.580 5.270 5.480 50,894 +0.20(+3.79%)
May 01, 2024 5.370 5.385 5.080 5.280 34,858 -0.11(-2.04%)
Apr 30, 2024 5.420 5.446 5.350 5.390 31,786 -0.06(-1.10%)
Apr 29, 2024 5.380 5.580 5.380 5.450 54,202 +0.09(+1.68%)
Apr 26, 2024 5.070 5.550 5.000 5.360 102,970 +0.35(+6.99%)
Apr 25, 2024 4.920 5.040 4.910 5.010 66,110 +0.05(+1.01%)
Apr 24, 2024 5.000 5.020 4.860 4.960 115,773 -0.08(-1.59%)
Apr 23, 2024 5.090 5.200 4.900 5.040 61,268 -0.11(-2.14%)
Apr 22, 2024 5.270 5.270 5.000 5.150 45,175 -0.15(-2.83%)
Apr 19, 2024 5.250 5.330 5.190 5.300 56,304 +0.02(+0.38%)
Apr 18, 2024 5.170 5.320 5.170 5.280 32,829 +0.10(+1.93%)
Apr 17, 2024 5.120 5.290 4.990 5.180 23,254 +0.06(+1.17%)
Apr 16, 2024 4.960 5.120 4.930 5.120 63,381 +0.17(+3.43%)
Apr 15, 2024 5.200 5.210 4.830 4.950 112,822 -0.18(-3.51%)
Apr 12, 2024 5.330 5.330 5.110 5.130 26,538 -0.20(-3.75%)
Apr 11, 2024 5.220 5.340 5.220 5.330 28,269 +0.06(+1.14%)
Apr 10, 2024 5.380 5.530 5.220 5.270 69,760 -0.23(-4.18%)
Apr 09, 2024 5.740 5.890 5.500 5.500 35,416 -0.22(-3.85%)
Apr 08, 2024 5.370 5.810 5.300 5.720 101,411 +0.32(+5.93%)
Apr 05, 2024 5.360 5.510 5.255 5.400 21,763 -0.01(-0.18%)
Apr 04, 2024 5.550 5.550 5.350 5.410 32,156 -0.11(-1.99%)
Apr 03, 2024 5.150 5.665 5.130 5.520 56,140 +0.37(+7.18%)
Apr 02, 2024 5.240 5.240 4.990 5.150 44,437 -0.14(-2.65%)
Apr 01, 2024 5.340 5.400 5.240 5.290 33,852 -0.11(-2.04%)
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 5.290 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%)
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.