|
Closing price on 12/10/2021
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.25 |
| Volume |
48,100 |
| Split-adjusted Price |
14.72 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.25
|
17.30
|
17.34
|
14.72
|
48,100
|
|
|
12/9/2021
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.20
|
17.25
|
17.32
|
14.68
|
33,900
|
|
|
12/8/2021
|
+0.05 / +0.29%
|
17.80
|
17.80
|
17.00
|
17.35
|
17.29
|
14.77
|
45,700
|
|
|
12/7/2021
|
+0.20 / +1.17%
|
17.35
|
17.35
|
16.90
|
17.30
|
17.17
|
14.72
|
47,200
|
|
|
12/6/2021
|
-0.90 / -5.00%
|
17.95
|
18.00
|
17.10
|
17.10
|
17.41
|
14.55
|
98,400
|
|
|
12/3/2021
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.08
|
15.32
|
80,300
|
|
|
12/2/2021
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.31
|
15.57
|
42,500
|
|
|
12/1/2021
|
-0.10 / -0.55%
|
18.20
|
18.45
|
18.00
|
18.20
|
18.27
|
15.49
|
57,800
|
|
|
11/30/2021
|
+0.35 / +1.95%
|
17.85
|
18.50
|
17.70
|
18.30
|
17.94
|
15.57
|
140,400
|
|
|
11/29/2021
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.30
|
17.95
|
17.48
|
15.28
|
160,800
|
|
|
11/26/2021
|
-0.40 / -2.19%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.04
|
15.23
|
155,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.00
|
18.30
|
18.15
|
15.57
|
76,100
|
|
|
11/24/2021
|
+0.10 / +0.55%
|
18.25
|
18.65
|
18.00
|
18.30
|
18.19
|
15.57
|
123,200
|
|
|
11/23/2021
|
+0.55 / +3.12%
|
17.60
|
18.20
|
17.20
|
18.20
|
17.82
|
15.49
|
178,000
|
|
|
11/22/2021
|
-1.30 / -6.86%
|
18.70
|
18.70
|
17.65
|
17.65
|
17.90
|
15.02
|
280,100
|
|
|
11/19/2021
|
-0.65 / -3.32%
|
19.60
|
19.75
|
18.50
|
18.95
|
18.97
|
16.13
|
193,800
|
|
|
11/18/2021
|
+0.40 / +2.08%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.29
|
16.68
|
170,500
|
|
|
11/17/2021
|
-0.30 / -1.54%
|
19.25
|
19.60
|
19.05
|
19.20
|
19.33
|
16.34
|
282,900
|
|
|
11/16/2021
|
+0.10 / +0.52%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.54
|
16.60
|
140,200
|
|
|
11/15/2021
|
-0.40 / -2.02%
|
19.80
|
20.60
|
19.40
|
19.40
|
19.58
|
16.51
|
222,400
|
|
|
11/12/2021
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.55
|
19.80
|
19.69
|
16.85
|
174,200
|
|
|
11/11/2021
|
+0.05 / +0.25%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.70
|
16.77
|
167,600
|
|
|
11/10/2021
|
-0.25 / -1.26%
|
20.00
|
20.20
|
19.65
|
19.65
|
19.81
|
16.72
|
193,200
|
|
|
11/9/2021
|
-0.30 / -1.49%
|
20.10
|
21.00
|
19.90
|
19.90
|
20.40
|
16.94
|
238,400
|
|
|
11/8/2021
|
-0.50 / -2.42%
|
20.10
|
20.70
|
20.00
|
20.20
|
20.22
|
17.19
|
184,800
|
|
|
11/5/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.17
|
17.62
|
118,700
|
|
|
11/4/2021
|
+0.70 / +3.50%
|
20.00
|
21.00
|
19.65
|
20.70
|
19.95
|
17.62
|
183,400
|
|
|
11/3/2021
|
+0.35 / +1.78%
|
20.90
|
20.90
|
19.70
|
20.00
|
20.14
|
17.02
|
395,000
|
|
|
11/2/2021
|
+0.35 / +1.81%
|
19.30
|
19.65
|
19.20
|
19.65
|
19.41
|
16.72
|
264,400
|
|
|
11/1/2021
|
-0.35 / -1.78%
|
19.40
|
19.65
|
19.10
|
19.30
|
19.36
|
16.43
|
195,400
|
|
|