|
Closing price on 1/19/2021
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
14.30 |
| Volume |
28,000 |
| Split-adjusted Price |
11.34 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-1.05 / -6.84%
|
15.25
|
15.25
|
14.30
|
14.30
|
14.64
|
11.34
|
28,000
|
|
|
1/18/2021
|
+0.45 / +3.02%
|
14.15
|
15.40
|
14.15
|
15.35
|
14.75
|
12.18
|
78,500
|
|
|
1/15/2021
|
-0.10 / -0.67%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.58
|
11.82
|
31,800
|
|
|
1/14/2021
|
+0.25 / +1.69%
|
14.75
|
15.00
|
13.80
|
15.00
|
14.14
|
11.90
|
74,600
|
|
|
1/13/2021
|
+0.05 / +0.34%
|
15.20
|
15.20
|
14.75
|
14.75
|
14.95
|
11.70
|
72,700
|
|
|
1/12/2021
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
11.66
|
57,600
|
|
|
1/11/2021
|
+0.90 / +6.55%
|
13.75
|
14.70
|
13.70
|
14.65
|
14.41
|
11.62
|
193,500
|
|
|
1/8/2021
|
+0.85 / +6.59%
|
13.55
|
13.80
|
12.95
|
13.75
|
13.43
|
10.91
|
70,700
|
|
|
1/7/2021
|
-0.45 / -3.37%
|
12.80
|
13.35
|
12.80
|
12.90
|
13.00
|
10.23
|
18,900
|
|
|
1/6/2021
|
+0.10 / +0.75%
|
13.75
|
13.75
|
12.90
|
13.35
|
13.39
|
10.59
|
22,500
|
|
|
1/5/2021
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.40
|
13.25
|
12.40
|
10.51
|
78,200
|
|
|
1/4/2021
|
-0.40 / -3.13%
|
12.50
|
12.75
|
12.30
|
12.40
|
12.41
|
9.84
|
44,000
|
|
|
12/31/2020
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.58
|
10.15
|
62,370
|
|
|
12/30/2020
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.48
|
9.92
|
34,490
|
|
|
12/29/2020
|
+0.20 / +1.61%
|
12.60
|
12.75
|
12.40
|
12.60
|
12.54
|
10.00
|
59,270
|
|
|
12/28/2020
|
-0.50 / -3.88%
|
12.40
|
12.80
|
12.35
|
12.40
|
12.44
|
9.84
|
37,380
|
|
|
12/25/2020
|
+0.70 / +5.74%
|
12.50
|
12.90
|
12.10
|
12.90
|
12.44
|
10.23
|
29,080
|
|
|
12/24/2020
|
-0.80 / -6.15%
|
12.80
|
13.40
|
12.20
|
12.20
|
12.40
|
9.68
|
72,800
|
|
|
12/23/2020
|
-0.10 / -0.76%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.78
|
10.31
|
39,260
|
|
|
12/22/2020
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.14
|
10.39
|
15,480
|
|
|
12/21/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.05
|
13.40
|
13.29
|
10.63
|
16,530
|
|
|
12/18/2020
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.00
|
13.40
|
13.10
|
10.63
|
31,180
|
|
|
12/17/2020
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.00
|
13.40
|
13.36
|
10.63
|
67,810
|
|
|
12/16/2020
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.42
|
10.63
|
6,210
|
|
|
12/15/2020
|
-0.10 / -0.74%
|
13.45
|
13.50
|
13.20
|
13.40
|
13.36
|
10.63
|
37,230
|
|
|
12/14/2020
|
+0.10 / +0.75%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.44
|
10.71
|
30,200
|
|
|
12/11/2020
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.39
|
10.63
|
17,020
|
|
|
12/10/2020
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.20
|
10.71
|
55,340
|
|
|
12/9/2020
|
+0.30 / +2.24%
|
13.10
|
13.80
|
13.00
|
13.70
|
13.57
|
10.87
|
124,600
|
|
|
12/8/2020
|
+0.30 / +2.29%
|
13.00
|
13.75
|
13.00
|
13.40
|
13.30
|
10.63
|
140,220
|
|
|