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

(NY: EVEX )

5.300 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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 -0.22(-2.15%)
Jun 14, 2023 9.640 10.64 9.640 10.22 249,725 +0.68(+7.13%)
Jun 13, 2023 8.800 9.700 8.696 9.540 127,944 +0.77(+8.78%)
Jun 12, 2023 8.440 8.800 7.880 8.770 91,144 +0.46(+5.54%)
Jun 09, 2023 7.980 8.860 7.820 8.310 119,658 +0.31(+3.88%)
Jun 08, 2023 7.830 8.250 7.590 8.000 30,454 +0.25(+3.23%)
Jun 07, 2023 7.800 7.980 7.700 7.750 38,240 +0.00(+0.00%)
Jun 06, 2023 7.660 7.890 7.590 7.750 29,988 +0.00(+0.00%)
Jun 05, 2023 7.950 8.110 7.680 7.750 44,938 -0.47(-5.72%)
Jun 02, 2023 7.850 8.380 7.620 8.220 37,432 +0.47(+6.06%)
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.