|
Closing price on 12/12/2019
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
9,420 |
| Split-adjusted Price |
8.10 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
-0.10 / -0.89%
|
10.70
|
11.30
|
10.70
|
11.10
|
11.15
|
8.10
|
9,420
|
|
|
12/11/2019
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.01
|
8.17
|
66,950
|
|
|
12/10/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.98
|
8.10
|
11,660
|
|
|
12/9/2019
|
-0.20 / -1.77%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.08
|
8.10
|
610
|
|
|
12/6/2019
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.11
|
8.24
|
3,960
|
|
|
12/5/2019
|
-0.10 / -0.88%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.16
|
8.17
|
2,330
|
|
|
12/4/2019
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.97
|
8.24
|
10,480
|
|
|
12/3/2019
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.88
|
6,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.65
|
10.85
|
10.76
|
7.91
|
2,280
|
|
|
11/29/2019
|
-0.05 / -0.46%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.91
|
7.91
|
21,440
|
|
|
11/28/2019
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.92
|
7.95
|
7,510
|
|
|
11/27/2019
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
8.17
|
2,500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
11.30
|
11.00
|
8.24
|
9,730
|
|
|
11/25/2019
|
+0.30 / +2.73%
|
11.00
|
11.45
|
11.00
|
11.30
|
11.19
|
8.24
|
830
|
|
|
11/22/2019
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.65
|
11.00
|
10.74
|
8.02
|
7,820
|
|
|
11/21/2019
|
-0.80 / -6.81%
|
11.30
|
11.30
|
10.95
|
10.95
|
10.98
|
7.99
|
146,350
|
|
|
11/20/2019
|
-0.05 / -0.42%
|
11.60
|
11.75
|
11.30
|
11.75
|
11.37
|
8.57
|
6,510
|
|
|
11/19/2019
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.70
|
8.61
|
1,410
|
|
|
11/18/2019
|
+0.30 / +2.65%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.83
|
8.46
|
114,930
|
|
|
11/15/2019
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
8.24
|
27,160
|
|
|
11/14/2019
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.35
|
11.40
|
11.39
|
8.31
|
900
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.35
|
11.35
|
11.72
|
8.28
|
30,210
|
|
|
11/12/2019
|
+0.70 / +6.57%
|
10.65
|
11.35
|
10.65
|
11.35
|
11.21
|
8.28
|
144,400
|
|
|
11/11/2019
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.64
|
7.77
|
7,110
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.56
|
7.80
|
31,900
|
|
|
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
|
|
|