|
Closing price on 11/19/2020
|
|
| Open |
10.65 |
| High |
10.80 |
| Low |
10.55 |
| Volume |
46,580 |
| Split-adjusted Price |
8.57 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.10 / +0.93%
|
10.65
|
10.80
|
10.55
|
10.80
|
10.69
|
8.57
|
46,580
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.55
|
10.70
|
10.65
|
8.49
|
19,270
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.35
|
10.70
|
10.35
|
10.70
|
10.69
|
8.49
|
2,180
|
|
|
11/16/2020
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.57
|
8.49
|
3,020
|
|
|
11/13/2020
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
8.57
|
4,020
|
|
|
11/12/2020
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.63
|
8.41
|
3,290
|
|
|
11/11/2020
|
-0.15 / -1.36%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.82
|
8.65
|
10,150
|
|
|
11/10/2020
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.45
|
11.05
|
10.65
|
8.77
|
89,950
|
|
|
11/9/2020
|
+0.35 / +3.27%
|
10.70
|
11.10
|
10.70
|
11.05
|
10.88
|
8.77
|
77,450
|
|
|
11/6/2020
|
+0.30 / +2.88%
|
10.75
|
10.75
|
10.35
|
10.70
|
10.66
|
8.49
|
3,560
|
|
|
11/5/2020
|
+0.43 / +4.31%
|
9.97
|
10.60
|
9.97
|
10.40
|
10.34
|
8.25
|
4,300
|
|
|
11/4/2020
|
-0.73 / -6.82%
|
10.40
|
10.60
|
9.97
|
9.97
|
10.18
|
7.91
|
16,130
|
|
|
11/3/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
8.49
|
7,010
|
|
|
11/2/2020
|
-0.10 / -0.92%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.65
|
8.57
|
1,500
|
|
|
10/30/2020
|
+0.20 / +1.87%
|
10.30
|
10.95
|
10.30
|
10.90
|
10.62
|
8.65
|
23,250
|
|
|
10/29/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.53
|
8.49
|
10,160
|
|
|
10/28/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.87
|
8.57
|
8,280
|
|
|
10/27/2020
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
8.57
|
1,800
|
|
|
10/26/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
8.73
|
8,800
|
|
|
10/23/2020
|
+0.15 / +1.40%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.84
|
8.65
|
8,760
|
|
|
10/22/2020
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.75
|
10.62
|
8.53
|
7,720
|
|
|
10/21/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.65
|
10.58
|
8.45
|
12,570
|
|
|
10/20/2020
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.00
|
10.65
|
10.48
|
8.45
|
51,830
|
|
|
10/19/2020
|
-0.20 / -1.83%
|
10.55
|
10.90
|
10.55
|
10.70
|
10.79
|
8.49
|
10,570
|
|
|
10/16/2020
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
10.92
|
8.65
|
19,140
|
|
|
10/15/2020
|
-0.05 / -0.46%
|
11.30
|
11.30
|
10.65
|
10.90
|
10.72
|
8.65
|
9,700
|
|
|
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
|
|
|