|
Closing price on 1/17/2020
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
6,920 |
| Split-adjusted Price |
7.69 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.20 / +1.93%
|
10.20
|
10.60
|
10.20
|
10.55
|
10.26
|
7.69
|
6,920
|
|
|
1/16/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.35
|
10.35
|
10.42
|
7.55
|
4,990
|
|
|
1/15/2020
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.43
|
7.55
|
4,820
|
|
|
1/14/2020
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
7.66
|
4,530
|
|
|
1/13/2020
|
+0.45 / +4.31%
|
10.40
|
11.15
|
10.40
|
10.90
|
10.58
|
7.95
|
5,390
|
|
|
1/10/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.45
|
10.46
|
7.62
|
3,610
|
|
|
1/9/2020
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.35
|
10.55
|
10.39
|
7.69
|
6,160
|
|
|
1/8/2020
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.40
|
10.55
|
10.56
|
7.69
|
240
|
|
|
1/7/2020
|
-0.05 / -0.47%
|
10.70
|
10.90
|
10.50
|
10.65
|
10.75
|
7.77
|
14,330
|
|
|
1/6/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
7.80
|
40
|
|
|
1/3/2020
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.45
|
10.50
|
10.53
|
7.66
|
8,550
|
|
|
1/2/2020
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.50
|
10.75
|
10.63
|
7.84
|
2,020
|
|
|
12/31/2019
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.55
|
10.75
|
10.70
|
7.84
|
580
|
|
|
12/30/2019
|
-0.15 / -1.37%
|
10.50
|
10.95
|
10.50
|
10.80
|
10.61
|
7.88
|
5,560
|
|
|
12/27/2019
|
-0.25 / -2.23%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
7.99
|
540
|
|
|
12/26/2019
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
8.17
|
1,940
|
|
|
12/25/2019
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.50
|
11.30
|
10.77
|
8.24
|
10,960
|
|
|
12/24/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.73
|
7.88
|
2,580
|
|
|
12/23/2019
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.95
|
60
|
|
|
12/20/2019
|
-0.05 / -0.45%
|
10.90
|
10.95
|
10.60
|
10.95
|
10.85
|
7.99
|
10,050
|
|
|
12/19/2019
|
-0.15 / -1.35%
|
10.90
|
11.00
|
10.45
|
11.00
|
10.62
|
8.02
|
85,790
|
|
|
12/18/2019
|
-0.05 / -0.45%
|
10.90
|
11.15
|
10.90
|
11.15
|
11.03
|
8.13
|
1,400
|
|
|
12/17/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.15
|
8.17
|
2,020
|
|
|
12/16/2019
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
8.17
|
300
|
|
|
12/13/2019
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.02
|
8.02
|
23,240
|
|
|
12/12/2019
|
-0.10 / -0.89%
|
10.70
|
11.30
|
10.70
|
11.10
|
11.15
|
8.10
|
9,420
|
|
|
12/11/2019
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.01
|
8.17
|
66,950
|
|
|
12/10/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
8.10
|
11,660
|
|
|
12/9/2019
|
-0.20 / -1.77%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.08
|
8.10
|
610
|
|
|
12/6/2019
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.11
|
8.24
|
3,960
|
|
|