|
Closing price on 1/8/2021
|
|
| Open |
13.55 |
| High |
13.80 |
| Low |
12.95 |
| Volume |
70,700 |
| Split-adjusted Price |
10.91 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2020
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.05
|
13.10
|
12.68
|
10.39
|
101,470
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.10
|
12.30
|
12.34
|
9.76
|
86,110
|
|
|
12/3/2020
|
+0.60 / +5.13%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.30
|
9.76
|
223,840
|
|
|
12/2/2020
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.60
|
11.70
|
11.29
|
9.28
|
112,880
|
|
|
12/1/2020
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.60
|
10.95
|
10.62
|
8.69
|
29,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.90
|
8.49
|
52,910
|
|
|
11/27/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
8.49
|
14,870
|
|
|