|
Closing price on 12/23/2024
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.10 |
| Volume |
5,300 |
| Split-adjusted Price |
9.70 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.10
|
10.25
|
10.21
|
9.70
|
5,300
|
|
|
12/20/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.15
|
9.66
|
11,800
|
|
|
12/19/2024
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.05
|
10.15
|
10.09
|
9.61
|
11,500
|
|
|
12/18/2024
|
+0.15 / +1.49%
|
10.05
|
10.20
|
10.05
|
10.20
|
10.10
|
9.66
|
18,600
|
|
|
12/17/2024
|
-0.35 / -3.37%
|
10.35
|
10.40
|
9.68
|
10.05
|
10.04
|
9.52
|
38,900
|
|
|
12/16/2024
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.33
|
9.85
|
7,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.30
|
9.70
|
5,500
|
|
|
12/12/2024
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.29
|
9.70
|
35,600
|
|
|
12/11/2024
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.29
|
9.80
|
33,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.25
|
10.40
|
10.27
|
9.85
|
60,400
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.40
|
10.32
|
9.85
|
80,400
|
|
|
12/6/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.47
|
9.85
|
33,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
9.94
|
75,000
|
|
|
12/4/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.53
|
9.94
|
11,200
|
|
|
12/3/2024
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.56
|
9.94
|
11,200
|
|
|
12/2/2024
|
+0.15 / +1.42%
|
10.55
|
10.70
|
10.55
|
10.70
|
10.65
|
10.13
|
12,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.55
|
10.48
|
9.99
|
10,600
|
|
|
11/28/2024
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.48
|
9.99
|
19,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
9.94
|
9,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.48
|
9.94
|
12,500
|
|
|
11/25/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.46
|
9.94
|
21,700
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.42
|
9.89
|
6,800
|
|
|
11/21/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.42
|
9.89
|
5,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.32
|
9.89
|
25,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.35
|
10.45
|
10.37
|
9.89
|
19,900
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.43
|
9.89
|
42,600
|
|
|
11/15/2024
|
-0.05 / -0.48%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.46
|
9.89
|
62,700
|
|
|
11/14/2024
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.54
|
9.94
|
34,800
|
|
|
11/13/2024
|
+0.10 / +0.95%
|
10.60
|
11.00
|
10.55
|
10.60
|
10.61
|
10.04
|
28,400
|
|
|
11/12/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.50
|
10.55
|
9.94
|
35,100
|
|
|