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 (%)
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%)
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.