|
Closing price on 2/19/2021
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
25,600 |
| Split-adjusted Price |
10.63 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.40
|
13.40
|
13.48
|
10.63
|
25,600
|
|
|
2/18/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.28
|
10.63
|
28,500
|
|
|
2/17/2021
|
+0.45 / +3.47%
|
13.20
|
13.55
|
13.10
|
13.40
|
13.31
|
10.63
|
42,600
|
|
|
2/9/2021
|
+0.25 / +1.97%
|
12.70
|
13.05
|
12.40
|
12.95
|
12.65
|
10.27
|
11,600
|
|
|
2/8/2021
|
-0.65 / -4.87%
|
13.35
|
13.35
|
12.70
|
12.70
|
12.80
|
10.08
|
8,800
|
|
|
2/5/2021
|
+0.35 / +2.69%
|
13.00
|
13.70
|
13.00
|
13.35
|
13.31
|
10.59
|
3,900
|
|
|
2/4/2021
|
-0.05 / -0.38%
|
13.25
|
13.25
|
13.00
|
13.00
|
13.04
|
10.31
|
7,100
|
|
|
2/3/2021
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.95
|
13.05
|
13.03
|
10.35
|
11,300
|
|
|
2/2/2021
|
+0.15 / +1.16%
|
12.10
|
13.10
|
12.10
|
13.05
|
12.54
|
10.35
|
24,000
|
|
|
2/1/2021
|
-0.10 / -0.77%
|
13.00
|
13.50
|
12.30
|
12.90
|
12.96
|
10.23
|
7,300
|
|
|
1/29/2021
|
+0.70 / +5.69%
|
11.50
|
13.10
|
11.50
|
13.00
|
11.84
|
10.31
|
14,100
|
|
|
1/28/2021
|
-0.90 / -6.82%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
9.76
|
45,800
|
|
|
1/27/2021
|
-0.30 / -2.22%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.44
|
10.47
|
28,200
|
|
|
1/26/2021
|
-0.70 / -4.93%
|
13.80
|
14.20
|
13.40
|
13.50
|
13.82
|
10.71
|
23,000
|
|
|
1/25/2021
|
-0.15 / -1.05%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.20
|
11.27
|
27,800
|
|
|
1/22/2021
|
-0.15 / -1.03%
|
14.30
|
14.45
|
13.60
|
14.35
|
14.03
|
11.38
|
12,100
|
|
|
1/21/2021
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.65
|
14.50
|
14.02
|
11.50
|
38,000
|
|
|
1/20/2021
|
-0.40 / -2.80%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.75
|
11.03
|
54,100
|
|
|
1/19/2021
|
-1.05 / -6.84%
|
15.25
|
15.25
|
14.30
|
14.30
|
14.64
|
11.34
|
28,000
|
|
|
1/18/2021
|
+0.45 / +3.02%
|
14.15
|
15.40
|
14.15
|
15.35
|
14.75
|
12.18
|
78,500
|
|
|
1/15/2021
|
-0.10 / -0.67%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.58
|
11.82
|
31,800
|
|
|
1/14/2021
|
+0.25 / +1.69%
|
14.75
|
15.00
|
13.80
|
15.00
|
14.14
|
11.90
|
74,600
|
|
|
1/13/2021
|
+0.05 / +0.34%
|
15.20
|
15.20
|
14.75
|
14.75
|
14.95
|
11.70
|
72,700
|
|
|
1/12/2021
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
11.66
|
57,600
|
|
|
1/11/2021
|
+0.90 / +6.55%
|
13.75
|
14.70
|
13.70
|
14.65
|
14.41
|
11.62
|
193,500
|
|
|
1/8/2021
|
+0.85 / +6.59%
|
13.55
|
13.80
|
12.95
|
13.75
|
13.43
|
10.91
|
70,700
|
|
|
1/7/2021
|
-0.45 / -3.37%
|
12.80
|
13.35
|
12.80
|
12.90
|
13.00
|
10.23
|
18,900
|
|
|
1/6/2021
|
+0.10 / +0.75%
|
13.75
|
13.75
|
12.90
|
13.35
|
13.39
|
10.59
|
22,500
|
|
|
1/5/2021
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.40
|
13.25
|
12.40
|
10.51
|
78,200
|
|
|
1/4/2021
|
-0.40 / -3.13%
|
12.50
|
12.75
|
12.30
|
12.40
|
12.41
|
9.84
|
44,000
|
|
|