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

(NY: EVEX )

5.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2023 7.860 7.970 7.650 7.750 58,348 -0.24(-3.00%)
May 31, 2023 7.910 8.200 7.720 7.990 12,936 -0.03(-0.37%)
May 30, 2023 8.330 8.500 7.890 8.020 12,705 -0.35(-4.18%)
May 26, 2023 8.240 8.390 8.000 8.370 24,285 +0.25(+3.08%)
May 25, 2023 8.040 8.160 8.000 8.120 19,008 -0.04(-0.49%)
May 24, 2023 8.020 8.260 7.960 8.160 40,509 +0.07(+0.87%)
May 23, 2023 8.750 8.750 8.000 8.090 132,959 -0.81(-9.10%)
May 22, 2023 8.600 9.090 8.500 8.900 83,080 +0.19(+2.18%)
May 19, 2023 8.590 9.520 8.510 8.710 62,906 -0.44(-4.81%)
May 18, 2023 8.080 9.150 7.800 9.150 58,496 +1.06(+13.10%)
May 17, 2023 7.700 8.150 7.550 8.090 34,573 +0.27(+3.45%)
May 16, 2023 7.900 8.070 7.600 7.820 21,839 -0.27(-3.34%)
May 15, 2023 7.910 8.110 7.760 8.090 23,303 +0.06(+0.75%)
May 12, 2023 7.860 8.030 7.760 8.030 17,489 +0.04(+0.50%)
May 11, 2023 7.830 8.050 7.682 7.990 19,076 -0.01(-0.12%)
May 10, 2023 7.790 8.015 7.790 8.000 15,163 +0.16(+2.04%)
May 09, 2023 7.830 8.090 7.430 7.840 37,433 +0.06(+0.77%)
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.