|
Closing price on 10/14/2020
|
|
| Open |
10.45 |
| High |
11.35 |
| Low |
10.45 |
| Volume |
13,640 |
| Split-adjusted Price |
8.69 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2020
|
+0.05 / +0.46%
|
10.45
|
11.35
|
10.45
|
10.95
|
10.70
|
8.69
|
13,640
|
|
|
10/13/2020
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.65
|
10.90
|
10.70
|
8.65
|
13,830
|
|
|
10/12/2020
|
-0.10 / -0.93%
|
11.50
|
11.50
|
10.50
|
10.70
|
10.74
|
8.49
|
46,920
|
|
|
10/9/2020
|
-0.10 / -0.92%
|
11.00
|
11.60
|
10.70
|
10.80
|
10.85
|
8.57
|
50,690
|
|
|
10/8/2020
|
-0.25 / -2.24%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.93
|
8.65
|
53,420
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.15
|
11.08
|
8.85
|
68,770
|
|
|
10/6/2020
|
-0.25 / -2.19%
|
11.65
|
11.65
|
11.15
|
11.15
|
11.20
|
8.85
|
29,990
|
|
|
10/5/2020
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.30
|
11.40
|
11.44
|
9.04
|
15,390
|
|
|
10/2/2020
|
+0.50 / +4.59%
|
11.50
|
11.60
|
10.95
|
11.40
|
11.12
|
9.04
|
201,250
|
|
|
10/1/2020
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.75
|
8.65
|
88,080
|
|
|
9/30/2020
|
-0.05 / -0.49%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.21
|
8.09
|
33,690
|
|
|
9/29/2020
|
0.00 / 0.00%
|
9.68
|
10.50
|
9.68
|
10.25
|
10.15
|
8.13
|
23,410
|
|
|
9/28/2020
|
+0.10 / +0.99%
|
10.25
|
10.30
|
10.05
|
10.25
|
10.24
|
8.13
|
30,670
|
|
|
9/25/2020
|
+0.15 / +1.50%
|
10.10
|
10.20
|
10.00
|
10.15
|
10.15
|
8.05
|
1,520
|
|
|
9/24/2020
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
7.93
|
3,280
|
|
|
9/23/2020
|
+0.30 / +3.03%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.09
|
8.09
|
70,350
|
|
|
9/22/2020
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.01
|
7.85
|
16,980
|
|
|
9/21/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.09
|
32,300
|
|
|
9/18/2020
|
+0.09 / +0.91%
|
10.05
|
10.05
|
9.90
|
10.00
|
10.02
|
7.93
|
5,390
|
|
|
9/17/2020
|
+0.01 / +0.10%
|
9.90
|
10.00
|
9.90
|
9.91
|
9.97
|
7.86
|
9,330
|
|
|
9/16/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.85
|
8,170
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
7.93
|
4,130
|
|
|
9/14/2020
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.95
|
10.00
|
10.03
|
7.93
|
23,630
|
|
|
9/11/2020
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.64
|
10.10
|
9.83
|
8.01
|
5,900
|
|
|
9/10/2020
|
-0.10 / -0.97%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.07
|
8.09
|
31,380
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
8.17
|
2,430
|
|
|
9/8/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.04
|
8.17
|
32,380
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.29
|
8.17
|
1,320
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.05
|
10.50
|
10.00
|
10.30
|
10.12
|
8.17
|
7,510
|
|
|
9/3/2020
|
+0.25 / +2.49%
|
10.05
|
10.35
|
10.00
|
10.30
|
10.13
|
8.17
|
33,380
|
|
|