|
Closing price on 12/7/2020
|
|
| Open |
12.30 |
| High |
13.10 |
| Low |
12.05 |
| Volume |
101,470 |
| Split-adjusted Price |
10.39 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.05
|
13.10
|
12.68
|
10.39
|
101,470
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.10
|
12.30
|
12.34
|
9.76
|
86,110
|
|
|
12/3/2020
|
+0.60 / +5.13%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.30
|
9.76
|
223,840
|
|
|
12/2/2020
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.60
|
11.70
|
11.29
|
9.28
|
112,880
|
|
|
12/1/2020
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.60
|
10.95
|
10.62
|
8.69
|
29,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.90
|
8.49
|
52,910
|
|
|
11/27/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
8.49
|
14,870
|
|
|
11/26/2020
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.60
|
10.70
|
10.76
|
8.49
|
5,810
|
|
|
11/25/2020
|
+0.15 / +1.39%
|
10.70
|
10.95
|
10.65
|
10.95
|
10.68
|
8.69
|
5,130
|
|
|
11/24/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.69
|
8.57
|
4,010
|
|
|
11/23/2020
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.81
|
8.57
|
42,220
|
|
|
11/20/2020
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.89
|
8.73
|
36,120
|
|
|
11/19/2020
|
+0.10 / +0.93%
|
10.65
|
10.80
|
10.55
|
10.80
|
10.69
|
8.57
|
46,580
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.55
|
10.70
|
10.65
|
8.49
|
19,270
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.35
|
10.70
|
10.35
|
10.70
|
10.69
|
8.49
|
2,180
|
|
|
11/16/2020
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.57
|
8.49
|
3,020
|
|
|
11/13/2020
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
8.57
|
4,020
|
|
|
11/12/2020
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.63
|
8.41
|
3,290
|
|
|
11/11/2020
|
-0.15 / -1.36%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.82
|
8.65
|
10,150
|
|
|
11/10/2020
|
0.00 / 0.00%
|
11.05
|
11.20
|
10.45
|
11.05
|
10.65
|
8.77
|
89,950
|
|
|
11/9/2020
|
+0.35 / +3.27%
|
10.70
|
11.10
|
10.70
|
11.05
|
10.88
|
8.77
|
77,450
|
|
|
11/6/2020
|
+0.30 / +2.88%
|
10.75
|
10.75
|
10.35
|
10.70
|
10.66
|
8.49
|
3,560
|
|
|
11/5/2020
|
+0.43 / +4.31%
|
9.97
|
10.60
|
9.97
|
10.40
|
10.34
|
8.25
|
4,300
|
|
|
11/4/2020
|
-0.73 / -6.82%
|
10.40
|
10.60
|
9.97
|
9.97
|
10.18
|
7.91
|
16,130
|
|
|
11/3/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
8.49
|
7,010
|
|
|
11/2/2020
|
-0.10 / -0.92%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.65
|
8.57
|
1,500
|
|
|
10/30/2020
|
+0.20 / +1.87%
|
10.30
|
10.95
|
10.30
|
10.90
|
10.62
|
8.65
|
23,250
|
|
|
10/29/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.53
|
8.49
|
10,160
|
|
|
10/28/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.87
|
8.57
|
8,280
|
|
|
10/27/2020
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
8.57
|
1,800
|
|
|