|
Closing price on 3/25/2021
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
123,000 |
| Split-adjusted Price |
12.69 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
12.69
|
123,000
|
|
|
3/24/2021
|
+0.30 / +1.91%
|
15.50
|
16.50
|
15.40
|
16.00
|
16.09
|
12.69
|
152,700
|
|
|
3/23/2021
|
+1.00 / +6.80%
|
15.00
|
15.70
|
14.95
|
15.70
|
15.70
|
12.46
|
499,400
|
|
|
3/22/2021
|
+0.35 / +2.44%
|
14.95
|
14.95
|
14.50
|
14.70
|
14.76
|
11.66
|
126,900
|
|
|
3/19/2021
|
+0.55 / +3.99%
|
14.00
|
14.75
|
13.85
|
14.35
|
14.35
|
11.38
|
125,100
|
|
|
3/18/2021
|
0.00 / 0.00%
|
13.65
|
14.00
|
13.60
|
13.80
|
13.73
|
10.95
|
47,800
|
|
|
3/17/2021
|
+0.20 / +1.47%
|
13.30
|
14.10
|
13.30
|
13.80
|
13.77
|
10.95
|
54,100
|
|
|
3/16/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.55
|
13.60
|
13.70
|
10.79
|
26,200
|
|
|
3/15/2021
|
+0.20 / +1.45%
|
13.70
|
14.35
|
13.70
|
14.00
|
13.73
|
11.11
|
40,300
|
|
|
3/12/2021
|
-0.05 / -0.36%
|
14.35
|
14.35
|
13.75
|
13.80
|
13.85
|
10.95
|
52,500
|
|
|
3/11/2021
|
-0.35 / -2.46%
|
14.55
|
14.55
|
13.80
|
13.85
|
13.96
|
10.99
|
60,200
|
|
|
3/10/2021
|
-0.10 / -0.70%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.31
|
11.27
|
10,700
|
|
|
3/9/2021
|
+0.20 / +1.42%
|
14.30
|
14.80
|
14.10
|
14.30
|
14.39
|
11.34
|
87,900
|
|
|
3/8/2021
|
+0.90 / +6.82%
|
13.40
|
14.10
|
13.40
|
14.10
|
13.82
|
11.19
|
174,000
|
|
|
3/5/2021
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.12
|
10.47
|
20,100
|
|
|
3/4/2021
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.08
|
10.31
|
25,300
|
|
|
3/3/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.15
|
10.39
|
30,200
|
|
|
3/2/2021
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.10
|
13.20
|
13.19
|
10.47
|
21,900
|
|
|
3/1/2021
|
-0.30 / -2.23%
|
13.45
|
13.45
|
13.10
|
13.15
|
13.20
|
10.43
|
32,300
|
|
|
2/26/2021
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.20
|
13.45
|
13.36
|
10.67
|
7,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.59
|
10.71
|
7,900
|
|
|
2/24/2021
|
-0.10 / -0.74%
|
13.75
|
13.75
|
13.50
|
13.50
|
13.59
|
10.71
|
700
|
|
|
2/23/2021
|
+0.20 / +1.49%
|
13.40
|
13.80
|
13.20
|
13.60
|
13.39
|
10.79
|
76,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
12.75
|
13.40
|
13.53
|
10.63
|
12,400
|
|
|
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
|
|
|