|
Closing price on 11/18/2022
|
|
| Open |
12.85 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
86,300 |
| Split-adjusted Price |
11.96 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.30 / +2.33%
|
12.85
|
13.20
|
12.50
|
13.15
|
12.83
|
11.96
|
86,300
|
|
|
11/17/2022
|
+0.50 / +4.05%
|
12.30
|
12.85
|
12.30
|
12.85
|
12.66
|
11.69
|
11,300
|
|
|
11/16/2022
|
+0.80 / +6.93%
|
10.90
|
12.35
|
10.80
|
12.35
|
11.61
|
11.23
|
56,800
|
|
|
11/15/2022
|
-0.85 / -6.85%
|
12.00
|
12.10
|
11.55
|
11.55
|
11.56
|
10.51
|
154,700
|
|
|
11/14/2022
|
-0.90 / -6.77%
|
12.65
|
13.00
|
12.40
|
12.40
|
12.55
|
11.28
|
66,000
|
|
|
11/11/2022
|
-0.05 / -0.37%
|
13.10
|
13.40
|
12.90
|
13.30
|
13.11
|
12.10
|
66,000
|
|
|
11/10/2022
|
-0.05 / -0.37%
|
13.40
|
13.70
|
12.50
|
13.35
|
12.87
|
12.14
|
84,800
|
|
|
11/9/2022
|
+0.30 / +2.29%
|
13.45
|
13.85
|
13.40
|
13.40
|
13.68
|
12.19
|
15,300
|
|
|
11/8/2022
|
-0.05 / -0.38%
|
13.05
|
13.35
|
12.70
|
13.10
|
12.95
|
11.91
|
21,100
|
|
|
11/7/2022
|
-0.95 / -6.74%
|
14.00
|
14.20
|
13.15
|
13.15
|
13.52
|
11.96
|
34,500
|
|
|
11/4/2022
|
-0.50 / -3.42%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.15
|
12.82
|
23,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
14.15
|
14.60
|
14.15
|
14.60
|
14.44
|
13.28
|
27,400
|
|
|
11/2/2022
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.40
|
14.60
|
14.53
|
13.28
|
7,900
|
|
|
11/1/2022
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.10
|
14.65
|
14.28
|
13.32
|
164,400
|
|
|
10/31/2022
|
+0.65 / +4.61%
|
14.20
|
14.80
|
14.00
|
14.75
|
14.45
|
13.42
|
80,200
|
|
|
10/28/2022
|
+0.10 / +0.71%
|
14.15
|
14.15
|
13.70
|
14.10
|
14.00
|
12.82
|
24,600
|
|
|
10/27/2022
|
+0.75 / +5.66%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.61
|
12.73
|
87,500
|
|
|
10/26/2022
|
-0.05 / -0.38%
|
13.55
|
13.55
|
13.00
|
13.25
|
13.15
|
12.05
|
6,100
|
|
|
10/25/2022
|
+0.30 / +2.31%
|
12.95
|
13.40
|
12.70
|
13.30
|
12.99
|
12.10
|
195,800
|
|
|
10/24/2022
|
-0.40 / -2.99%
|
13.60
|
13.60
|
12.70
|
13.00
|
12.97
|
11.82
|
82,000
|
|
|
10/21/2022
|
-0.50 / -3.60%
|
13.65
|
13.65
|
13.20
|
13.40
|
13.51
|
12.19
|
50,400
|
|
|
10/20/2022
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.91
|
12.64
|
14,200
|
|
|
10/19/2022
|
+0.30 / +2.20%
|
13.55
|
13.95
|
13.55
|
13.95
|
13.77
|
12.69
|
24,100
|
|
|
10/18/2022
|
+0.15 / +1.11%
|
13.80
|
13.80
|
13.40
|
13.65
|
13.49
|
12.42
|
18,900
|
|
|
10/17/2022
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.40
|
13.50
|
13.53
|
12.28
|
11,800
|
|
|
10/14/2022
|
+0.20 / +1.49%
|
13.35
|
13.60
|
13.35
|
13.60
|
13.48
|
12.37
|
35,600
|
|
|
10/13/2022
|
-0.05 / -0.37%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.37
|
12.19
|
27,800
|
|
|
10/12/2022
|
+0.70 / +5.49%
|
12.50
|
13.50
|
12.40
|
13.45
|
13.09
|
12.23
|
104,500
|
|
|
10/11/2022
|
-0.50 / -3.77%
|
13.50
|
13.50
|
12.70
|
12.75
|
13.00
|
11.60
|
45,900
|
|
|
10/10/2022
|
-0.05 / -0.38%
|
13.00
|
13.45
|
12.70
|
13.25
|
13.01
|
12.05
|
52,900
|
|
|