|
Closing price on 11/8/2022
|
|
| Open |
13.05 |
| High |
13.35 |
| Low |
12.70 |
| Volume |
21,100 |
| Split-adjusted Price |
11.91 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2022
|
-0.30 / -2.21%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.17
|
12.10
|
124,400
|
|
|
10/6/2022
|
-0.35 / -2.51%
|
13.95
|
13.95
|
13.60
|
13.60
|
13.74
|
12.37
|
69,900
|
|
|
10/5/2022
|
+0.10 / +0.72%
|
13.85
|
14.20
|
13.85
|
13.95
|
13.91
|
12.69
|
45,500
|
|
|
10/4/2022
|
-0.30 / -2.12%
|
14.20
|
14.20
|
13.75
|
13.85
|
13.89
|
12.60
|
70,400
|
|
|
10/3/2022
|
-0.35 / -2.41%
|
14.50
|
14.50
|
13.85
|
14.15
|
14.06
|
12.87
|
56,900
|
|
|
9/30/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.85
|
14.50
|
14.10
|
13.19
|
90,400
|
|
|
9/29/2022
|
+0.05 / +0.35%
|
14.20
|
15.00
|
14.10
|
14.30
|
14.37
|
13.01
|
73,600
|
|
|
9/28/2022
|
-0.40 / -2.73%
|
14.50
|
14.50
|
14.15
|
14.25
|
14.26
|
12.96
|
75,700
|
|
|