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

Enviva Partners LP (NY: EVA )

0.4123 +0.0124 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 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 (%)
Sep 16, 2024 0.4000 0.4194 0.3994 0.4123 204,432 +0.01(+3.10%)
Sep 13, 2024 0.4100 0.4188 0.3958 0.3999 628,754 -0.01(-1.28%)
Sep 12, 2024 0.4000 0.4200 0.4000 0.4051 607,046 -0.00(-0.30%)
Sep 11, 2024 0.4200 0.4339 0.4028 0.4063 383,285 -0.01(-3.26%)
Sep 10, 2024 0.4103 0.4379 0.4103 0.4200 234,490 -0.00(-0.71%)
Sep 09, 2024 0.4400 0.4498 0.4200 0.4230 323,950 +0.00(+0.95%)
Sep 06, 2024 0.4400 0.4577 0.4146 0.4190 676,081 -0.02(-3.74%)
Sep 05, 2024 0.4700 0.4800 0.4351 0.4353 437,457 -0.05(-10.84%)
Sep 04, 2024 0.5100 0.5100 0.4700 0.4882 336,392 -0.01(-1.21%)
Sep 03, 2024 0.5300 0.5390 0.4900 0.4942 434,847 -0.03(-6.22%)
Aug 30, 2024 0.5232 0.5393 0.5177 0.5270 165,936 +0.03(+6.90%)
Aug 29, 2024 0.5141 0.5400 0.4903 0.4930 287,532 -0.04(-6.98%)
Aug 28, 2024 0.5073 0.5378 0.5052 0.5300 196,594 +0.01(+1.34%)
Aug 27, 2024 0.5100 0.5437 0.5010 0.5230 431,184 +0.01(+1.95%)
Aug 26, 2024 0.5100 0.5398 0.5079 0.5130 167,148 +0.01(+1.00%)
Aug 23, 2024 0.4981 0.5193 0.4981 0.5079 127,293 +0.04(+8.06%)
Aug 22, 2024 0.5200 0.5248 0.4700 0.4700 224,251 -0.04(-7.37%)
Aug 21, 2024 0.4800 0.5329 0.4822 0.5074 245,115 -0.01(-1.48%)
Aug 20, 2024 0.5500 0.5500 0.5055 0.5150 153,410 +0.01(+1.78%)
Aug 19, 2024 0.5397 0.5400 0.5060 0.5060 174,072 -0.03(-6.30%)
Aug 16, 2024 0.5685 0.6480 0.5142 0.5400 1,279,168 -0.03(-5.10%)
Aug 15, 2024 0.4490 0.5952 0.4351 0.5690 1,338,818 +0.14(+33.82%)
Aug 14, 2024 0.4700 0.4900 0.4204 0.4252 108,088 -0.00(-0.93%)
Aug 13, 2024 0.4200 0.4570 0.4184 0.4292 212,481 -0.00(-0.81%)
Aug 12, 2024 0.4500 0.4656 0.4300 0.4327 285,365 -0.01(-1.23%)
Aug 09, 2024 0.4750 0.4756 0.4268 0.4381 297,039 -0.02(-4.16%)
Aug 08, 2024 0.4617 0.4674 0.4317 0.4571 182,402 +0.02(+5.61%)
Aug 07, 2024 0.4970 0.4999 0.4211 0.4328 179,103 -0.05(-10.76%)
Aug 06, 2024 0.3600 0.5000 0.3600 0.4850 916,433 +0.07(+16.50%)
Aug 05, 2024 0.4000 0.4283 0.4000 0.4163 250,726 -0.02(-4.82%)
Aug 02, 2024 0.4323 0.4400 0.4150 0.4374 163,012 +0.01(+2.97%)
Aug 01, 2024 0.4651 0.4651 0.4200 0.4248 121,153 +0.00(+0.64%)
Jul 31, 2024 0.4100 0.4539 0.4016 0.4221 545,463 +0.02(+5.08%)
Jul 30, 2024 0.3900 0.4075 0.3800 0.4017 329,706 +0.01(+3.05%)
Jul 29, 2024 0.4000 0.4000 0.3800 0.3898 188,401 -0.00(-0.99%)
Jul 26, 2024 0.3890 0.3997 0.3862 0.3937 186,898 -0.00(-0.05%)
Jul 25, 2024 0.4000 0.4000 0.3851 0.3939 286,227 +0.00(+1.05%)
Jul 24, 2024 0.4100 0.4100 0.3803 0.3898 102,367 -0.01(-3.03%)
Jul 23, 2024 0.3973 0.4020 0.3781 0.4020 221,493 +0.01(+3.08%)
Jul 22, 2024 0.4040 0.4040 0.3721 0.3900 411,037 -0.01(-1.76%)
Jul 19, 2024 0.4050 0.4050 0.3890 0.3970 178,730 +0.00(+0.84%)
Jul 18, 2024 0.4000 0.4088 0.3819 0.3937 289,330 +0.01(+1.92%)
Jul 17, 2024 0.4200 0.4185 0.3800 0.3863 576,025 -0.03(-6.19%)
Jul 16, 2024 0.4300 0.4300 0.4060 0.4118 182,100 -0.01(-1.95%)
Jul 15, 2024 0.4200 0.4342 0.4111 0.4200 353,732 +0.00(+0.55%)
Jul 12, 2024 0.4102 0.4295 0.4102 0.4177 173,337 -0.00(-0.55%)
Jul 11, 2024 0.4193 0.4285 0.4102 0.4200 172,473 +0.00(+0.17%)
Jul 10, 2024 0.4310 0.4310 0.4100 0.4193 214,056 -0.01(-2.26%)
Jul 09, 2024 0.4300 0.4444 0.4215 0.4290 308,770 -0.00(-0.42%)
Jul 08, 2024 0.4200 0.4364 0.4134 0.4308 263,859 +0.01(+2.77%)
Jul 05, 2024 0.4350 0.4416 0.4102 0.4192 295,069 -0.03(-6.03%)
Jul 03, 2024 0.4250 0.4500 0.4150 0.4461 220,554 +0.02(+5.59%)
Jul 02, 2024 0.4390 0.4390 0.4206 0.4225 212,413 -0.00(-0.98%)
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.