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

(NY: EVEX )

5.410 -0.070 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 7.890 8.490 7.890 8.360 11,426 +0.28(+3.47%)
Nov 29, 2022 8.440 8.530 8.000 8.080 5,885 -0.13(-1.58%)
Nov 28, 2022 8.170 8.990 8.053 8.210 19,296 -0.18(-2.15%)
Nov 25, 2022 8.220 8.630 8.220 8.390 9,878 +0.39(+4.88%)
Nov 23, 2022 8.090 8.520 7.890 8.000 31,084 -0.12(-1.48%)
Nov 22, 2022 8.640 9.490 7.900 8.120 78,866 -0.67(-7.62%)
Nov 21, 2022 9.600 9.600 8.690 8.790 30,987 -0.70(-7.38%)
Nov 18, 2022 9.540 9.910 9.350 9.490 26,602 -0.36(-3.65%)
Nov 17, 2022 9.820 10.30 9.180 9.850 30,193 -0.05(-0.51%)
Nov 16, 2022 10.31 10.40 9.660 9.900 25,471 -0.53(-5.08%)
Nov 15, 2022 10.06 10.68 10.06 10.43 12,332 +0.01(+0.10%)
Nov 14, 2022 10.09 10.82 10.00 10.42 36,893 +0.16(+1.56%)
Nov 11, 2022 10.27 10.90 10.26 10.26 21,680 -0.14(-1.35%)
Nov 10, 2022 10.69 11.49 10.26 10.40 38,196 -0.24(-2.26%)
Nov 09, 2022 11.33 11.75 10.41 10.64 38,944 +0.18(+1.72%)
Nov 08, 2022 10.53 10.79 10.45 10.46 9,647 -0.02(-0.19%)
Nov 07, 2022 10.34 10.77 10.21 10.48 31,993 -0.15(-1.41%)
Nov 04, 2022 10.85 10.85 10.30 10.63 20,217 -0.07(-0.65%)
Nov 03, 2022 9.850 10.99 9.510 10.70 37,059 +0.59(+5.84%)
Nov 02, 2022 10.10 10.75 9.800 10.11 41,264 -0.06(-0.59%)
Nov 01, 2022 10.42 10.79 10.15 10.17 11,676 -0.41(-3.88%)
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%)
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.