|
Closing price on 1/6/2020
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
40 |
| Split-adjusted Price |
7.80 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2019
|
-0.10 / -0.88%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.16
|
8.17
|
2,330
|
|
|
12/4/2019
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.97
|
8.24
|
10,480
|
|
|
12/3/2019
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.88
|
6,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.65
|
10.85
|
10.76
|
7.91
|
2,280
|
|
|
11/29/2019
|
-0.05 / -0.46%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.91
|
7.91
|
21,440
|
|
|
11/28/2019
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.92
|
7.95
|
7,510
|
|
|
11/27/2019
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
8.17
|
2,500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
11.30
|
11.00
|
8.24
|
9,730
|
|
|
11/25/2019
|
+0.30 / +2.73%
|
11.00
|
11.45
|
11.00
|
11.30
|
11.19
|
8.24
|
830
|
|
|