|
Closing price on 11/8/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.55 |
| Volume |
69,300 |
| Split-adjusted Price |
10.55 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.55
|
10.55
|
10.58
|
10.55
|
69,300
|
|
|
11/7/2024
|
-0.15 / -1.40%
|
10.70
|
10.75
|
10.60
|
10.60
|
10.67
|
10.60
|
63,000
|
|
|
11/6/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.75
|
10.67
|
10.75
|
52,200
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.70
|
10.70
|
10.71
|
10.70
|
33,100
|
|
|
11/4/2024
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.78
|
10.70
|
46,400
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
18,000
|
|
|
10/31/2024
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.80
|
10.95
|
10.87
|
10.95
|
55,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.85
|
10.90
|
10.87
|
10.90
|
20,700
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.86
|
10.90
|
10,400
|
|
|
10/28/2024
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.75
|
10.90
|
10.85
|
10.90
|
13,900
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.95
|
11.00
|
31,800
|
|
|
10/24/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
9,600
|
|
|
10/23/2024
|
+0.05 / +0.46%
|
10.95
|
11.15
|
10.95
|
11.00
|
11.05
|
11.00
|
1,823,397
|
|
|
10/22/2024
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.75
|
10.95
|
10.87
|
10.95
|
10,200
|
|
|
10/21/2024
|
-0.05 / -0.45%
|
10.85
|
11.10
|
10.85
|
11.00
|
10.92
|
11.00
|
8,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.90
|
11.05
|
10.92
|
11.05
|
17,600
|
|
|
10/17/2024
|
+0.10 / +0.91%
|
11.00
|
11.05
|
10.80
|
11.05
|
10.94
|
11.05
|
18,300
|
|
|
10/16/2024
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.01
|
10.95
|
14,800
|
|
|
10/15/2024
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.01
|
11.05
|
84,500
|
|
|
10/14/2024
|
-0.05 / -0.45%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.06
|
11.10
|
25,800
|
|
|
10/11/2024
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.06
|
11.15
|
26,000
|
|
|
10/10/2024
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
11.00
|
31,200
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.13
|
11.20
|
11,500
|
|
|
10/8/2024
|
-0.05 / -0.44%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.04
|
11.20
|
77,500
|
|
|
10/7/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.21
|
11.25
|
21,000
|
|
|
10/4/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.19
|
11.30
|
51,900
|
|
|
10/3/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.19
|
11.30
|
203,500
|
|
|
10/2/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.19
|
11.30
|
75,000
|
|
|
10/1/2024
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.30
|
11.30
|
11.30
|
66,200
|
|
|
9/30/2024
|
+0.10 / +0.89%
|
10.60
|
11.35
|
10.55
|
11.30
|
11.19
|
11.30
|
99,000
|
|
|