|
Closing price on 11/7/2019
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
17,090 |
| Split-adjusted Price |
7.80 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.77
|
7.80
|
17,090
|
|
|
11/6/2019
|
-0.05 / -0.46%
|
10.65
|
10.90
|
10.55
|
10.90
|
10.81
|
7.95
|
30,620
|
|
|
11/5/2019
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.60
|
10.95
|
10.64
|
7.99
|
44,450
|
|
|
11/4/2019
|
-0.15 / -1.35%
|
11.00
|
11.20
|
10.65
|
11.00
|
10.94
|
8.02
|
40,950
|
|
|
11/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.14
|
8.13
|
3,210
|
|
|
10/31/2019
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.13
|
8.13
|
37,560
|
|
|
10/30/2019
|
+0.10 / +0.90%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.19
|
8.17
|
4,380
|
|
|
10/29/2019
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
8.10
|
64,310
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.08
|
8.13
|
10,020
|
|
|
10/25/2019
|
+0.15 / +1.36%
|
11.05
|
11.15
|
11.05
|
11.15
|
11.10
|
8.13
|
2,060
|
|
|
10/24/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
8.02
|
7,420
|
|
|
10/23/2019
|
-0.10 / -0.88%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.08
|
8.17
|
49,900
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.27
|
8.24
|
14,380
|
|
|
10/21/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.23
|
8.24
|
38,810
|
|
|
10/18/2019
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.15
|
11.40
|
11.33
|
8.31
|
3,140
|
|
|
10/17/2019
|
+0.20 / +1.79%
|
11.15
|
11.40
|
11.15
|
11.40
|
11.25
|
8.31
|
13,330
|
|
|
10/16/2019
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.06
|
8.17
|
23,420
|
|
|
10/15/2019
|
-0.35 / -3.04%
|
11.35
|
11.45
|
10.70
|
11.15
|
11.16
|
8.13
|
13,980
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
8.39
|
127,710
|
|
|
10/11/2019
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
8.39
|
3,080
|
|
|
10/10/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.41
|
8.31
|
7,890
|
|
|
10/9/2019
|
-0.05 / -0.43%
|
11.35
|
11.50
|
11.20
|
11.50
|
11.39
|
8.39
|
510
|
|
|
10/8/2019
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.40
|
8.42
|
60,270
|
|
|
10/7/2019
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.05
|
11.30
|
11.31
|
8.24
|
29,710
|
|
|
10/4/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.05
|
11.20
|
11.05
|
8.17
|
7,510
|
|
|
10/3/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.04
|
8.17
|
3,260
|
|
|
10/2/2019
|
-0.20 / -1.74%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
8.24
|
4,950
|
|
|
10/1/2019
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.31
|
8.39
|
16,530
|
|
|
9/30/2019
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
8.31
|
5,940
|
|
|
9/27/2019
|
-0.60 / -5.08%
|
11.50
|
11.70
|
11.00
|
11.20
|
11.13
|
8.17
|
444,140
|
|
|