|
Closing price on 2/14/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.25 |
| Volume |
13,230 |
| Split-adjusted Price |
7.51 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.28
|
7.51
|
13,230
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.10
|
7.66
|
6,730
|
|
|
2/12/2020
|
+0.30 / +2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.44
|
7.66
|
9,000
|
|
|
2/11/2020
|
+0.60 / +6.25%
|
9.61
|
10.20
|
9.61
|
10.20
|
9.98
|
7.44
|
42,590
|
|
|
2/10/2020
|
-0.38 / -3.81%
|
9.55
|
9.80
|
9.55
|
9.60
|
9.63
|
7.00
|
3,890
|
|
|
2/7/2020
|
+0.18 / +1.84%
|
9.98
|
9.98
|
9.90
|
9.98
|
9.96
|
7.28
|
1,020
|
|
|
2/6/2020
|
+0.28 / +2.94%
|
9.47
|
10.00
|
9.47
|
9.80
|
9.69
|
7.15
|
1,490
|
|
|
2/5/2020
|
-0.38 / -3.84%
|
9.90
|
9.90
|
9.52
|
9.52
|
9.59
|
6.94
|
13,450
|
|
|
2/4/2020
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.70
|
7.22
|
4,020
|
|
|
2/3/2020
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.49
|
9.70
|
9.66
|
7.07
|
58,410
|
|
|
1/31/2020
|
-0.45 / -4.23%
|
10.55
|
10.60
|
10.10
|
10.20
|
10.24
|
7.44
|
37,880
|
|
|
1/30/2020
|
+0.25 / +2.40%
|
10.50
|
10.80
|
10.05
|
10.65
|
10.34
|
7.77
|
16,830
|
|
|
1/22/2020
|
-0.05 / -0.48%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.36
|
7.58
|
46,990
|
|
|
1/21/2020
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.34
|
7.62
|
3,190
|
|
|
1/20/2020
|
-0.10 / -0.95%
|
10.20
|
10.45
|
10.10
|
10.45
|
10.30
|
7.62
|
190
|
|
|
1/17/2020
|
+0.20 / +1.93%
|
10.20
|
10.60
|
10.20
|
10.55
|
10.26
|
7.69
|
6,920
|
|
|
1/16/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.35
|
10.35
|
10.42
|
7.55
|
4,990
|
|
|
1/15/2020
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.43
|
7.55
|
4,820
|
|
|
1/14/2020
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
7.66
|
4,530
|
|
|
1/13/2020
|
+0.45 / +4.31%
|
10.40
|
11.15
|
10.40
|
10.90
|
10.58
|
7.95
|
5,390
|
|
|
1/10/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.45
|
10.46
|
7.62
|
3,610
|
|
|
1/9/2020
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.35
|
10.55
|
10.39
|
7.69
|
6,160
|
|
|
1/8/2020
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.40
|
10.55
|
10.56
|
7.69
|
240
|
|
|
1/7/2020
|
-0.05 / -0.47%
|
10.70
|
10.90
|
10.50
|
10.65
|
10.75
|
7.77
|
14,330
|
|
|
1/6/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
7.80
|
40
|
|
|
1/3/2020
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.45
|
10.50
|
10.53
|
7.66
|
8,550
|
|
|
1/2/2020
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.50
|
10.75
|
10.63
|
7.84
|
2,020
|
|
|
12/31/2019
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.55
|
10.75
|
10.70
|
7.84
|
580
|
|
|
12/30/2019
|
-0.15 / -1.37%
|
10.50
|
10.95
|
10.50
|
10.80
|
10.61
|
7.88
|
5,560
|
|
|
12/27/2019
|
-0.25 / -2.23%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
7.99
|
540
|
|
|