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

(NY: EVEX )

5.000 -0.040 (-0.79%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 24, 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, 2023 6.950 7.190 6.950 7.060 67,181 +0.00(+0.00%)
Nov 29, 2023 6.850 7.170 6.850 7.060 48,069 +0.18(+2.62%)
Nov 28, 2023 6.930 7.030 6.850 6.880 54,964 -0.06(-0.86%)
Nov 27, 2023 7.050 7.050 6.880 6.940 45,753 -0.04(-0.57%)
Nov 24, 2023 7.030 7.120 6.870 6.980 18,446 -0.05(-0.71%)
Nov 22, 2023 7.020 7.190 6.927 7.030 51,918 +0.00(+0.00%)
Nov 21, 2023 7.280 7.300 6.750 7.030 67,975 -0.30(-4.09%)
Nov 20, 2023 7.500 7.556 7.273 7.330 43,882 -0.14(-1.87%)
Nov 17, 2023 7.360 7.520 7.257 7.470 61,885 +0.12(+1.63%)
Nov 16, 2023 7.360 7.490 7.140 7.350 28,551 -0.01(-0.14%)
Nov 15, 2023 7.420 7.530 7.180 7.360 70,189 -0.10(-1.34%)
Nov 14, 2023 7.140 7.505 7.040 7.460 57,943 +0.47(+6.72%)
Nov 13, 2023 7.000 7.110 6.811 6.990 24,481 -0.05(-0.71%)
Nov 10, 2023 7.250 7.250 6.900 7.040 43,059 -0.21(-2.90%)
Nov 09, 2023 7.260 7.330 6.651 7.250 61,452 -0.17(-2.29%)
Nov 08, 2023 7.380 7.665 7.300 7.420 33,353 +0.06(+0.82%)
Nov 07, 2023 7.380 7.500 7.350 7.360 91,675 -0.13(-1.74%)
Nov 06, 2023 7.550 7.619 7.405 7.490 38,105 +0.03(+0.40%)
Nov 03, 2023 7.660 8.000 7.317 7.460 89,414 -0.04(-0.53%)
Nov 02, 2023 7.500 7.570 7.360 7.500 100,302 +0.07(+0.94%)
Nov 01, 2023 7.500 7.520 7.371 7.430 25,878 -0.07(-0.93%)
Oct 31, 2023 7.470 7.550 7.348 7.500 28,834 +0.00(+0.00%)
Oct 30, 2023 7.570 7.630 7.410 7.500 45,594 +0.02(+0.27%)
Oct 27, 2023 7.490 7.540 7.397 7.480 37,189 +0.00(+0.00%)
Oct 26, 2023 7.400 7.535 7.290 7.480 35,586 +0.04(+0.54%)
Oct 25, 2023 7.400 7.560 7.370 7.440 39,077 -0.04(-0.53%)
Oct 24, 2023 7.390 7.510 7.260 7.480 36,531 +0.17(+2.33%)
Oct 23, 2023 7.750 7.760 7.277 7.310 66,973 -0.54(-6.88%)
Oct 20, 2023 7.860 7.960 7.610 7.850 53,113 +0.04(+0.51%)
Oct 19, 2023 7.800 7.880 7.650 7.810 45,279 +0.01(+0.13%)
Oct 18, 2023 7.890 7.915 7.700 7.800 51,712 -0.14(-1.76%)
Oct 17, 2023 7.940 8.030 7.830 7.940 40,256 -0.09(-1.12%)
Oct 16, 2023 8.080 8.210 7.920 8.030 46,323 +0.04(+0.50%)
Oct 13, 2023 7.950 8.180 7.770 7.990 32,354 +0.00(+0.00%)
Oct 12, 2023 7.870 8.180 7.750 7.990 36,251 +0.00(+0.00%)
Oct 11, 2023 8.060 8.150 7.820 7.990 29,195 -0.01(-0.12%)
Oct 10, 2023 8.150 8.296 7.920 8.000 61,408 -0.10(-1.23%)
Oct 09, 2023 8.120 8.195 7.640 8.100 58,739 -0.05(-0.61%)
Oct 06, 2023 8.020 8.330 8.020 8.150 29,600 +0.08(+0.99%)
Oct 05, 2023 8.030 8.310 7.950 8.070 41,904 -0.11(-1.34%)
Oct 04, 2023 8.070 8.300 7.990 8.180 42,320 +0.05(+0.62%)
Oct 03, 2023 8.090 8.320 8.000 8.130 50,332 -0.09(-1.09%)
Oct 02, 2023 8.280 8.629 8.100 8.220 23,453 -0.07(-0.84%)
Sep 29, 2023 8.590 8.590 8.210 8.290 37,329 -0.27(-3.15%)
Sep 28, 2023 8.290 8.720 8.290 8.560 23,600 +0.30(+3.63%)
Sep 27, 2023 8.250 8.400 8.100 8.260 28,753 +0.07(+0.85%)
Sep 26, 2023 7.900 8.210 7.830 8.190 43,432 +0.23(+2.89%)
Sep 25, 2023 8.160 7.990 7.900 7.960 103,675 -0.40(-4.78%)
Sep 22, 2023 8.430 8.580 8.310 8.360 39,835 -0.07(-0.83%)
Sep 21, 2023 8.940 8.940 8.410 8.430 57,221 -0.56(-6.23%)
Sep 20, 2023 9.180 9.180 8.950 8.990 28,866 +0.04(+0.45%)
Sep 19, 2023 8.760 9.010 8.540 8.950 41,573 +0.18(+2.05%)
Sep 18, 2023 8.770 8.950 8.620 8.770 109,936 -0.05(-0.57%)
Sep 15, 2023 7.950 8.850 7.830 8.820 1,824,088 +0.82(+10.25%)
Sep 14, 2023 7.940 8.000 7.764 8.000 45,252 +0.01(+0.13%)
Sep 13, 2023 7.860 8.000 7.390 7.990 94,579 +0.14(+1.78%)
Sep 12, 2023 8.000 8.150 7.790 7.850 82,294 -0.20(-2.48%)
Sep 11, 2023 7.990 8.375 7.920 8.050 157,901 +0.04(+0.50%)
Sep 08, 2023 8.200 8.200 7.880 8.010 64,992 -0.09(-1.11%)
Sep 07, 2023 8.000 8.240 7.910 8.100 133,230 +0.10(+1.25%)
Sep 06, 2023 8.240 8.270 7.900 8.000 143,383 -0.10(-1.23%)
Sep 05, 2023 7.490 8.300 7.271 8.100 315,976 +0.81(+11.11%)
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.