|
Closing price on 3/26/2020
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.86 |
| Volume |
46,100 |
| Split-adjusted Price |
5.91 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.86
|
8.10
|
7.98
|
5.91
|
46,100
|
|
|
3/25/2020
|
+0.30 / +3.75%
|
8.00
|
8.35
|
8.00
|
8.30
|
8.13
|
6.05
|
31,370
|
|
|
3/24/2020
|
-0.44 / -5.21%
|
8.00
|
8.94
|
7.85
|
8.00
|
7.99
|
5.83
|
233,790
|
|
|
3/23/2020
|
-0.54 / -6.01%
|
8.60
|
8.97
|
8.36
|
8.44
|
8.43
|
6.16
|
838,670
|
|
|
3/20/2020
|
0.00 / 0.00%
|
9.49
|
9.49
|
8.53
|
8.98
|
9.14
|
6.55
|
3,830
|
|
|
3/19/2020
|
-0.67 / -6.94%
|
9.10
|
9.20
|
8.98
|
8.98
|
9.00
|
6.55
|
18,890
|
|
|
3/18/2020
|
+0.55 / +6.04%
|
8.60
|
9.69
|
8.60
|
9.65
|
9.38
|
7.04
|
4,160
|
|
|
3/17/2020
|
-0.29 / -3.09%
|
8.83
|
9.73
|
8.82
|
9.10
|
9.06
|
6.64
|
36,540
|
|
|
3/16/2020
|
-0.08 / -0.84%
|
9.02
|
9.47
|
8.87
|
9.39
|
9.04
|
6.85
|
21,670
|
|
|
3/13/2020
|
-0.33 / -3.37%
|
9.30
|
9.60
|
9.12
|
9.47
|
9.13
|
6.91
|
39,100
|
|
|
3/12/2020
|
-0.20 / -2.00%
|
9.40
|
10.00
|
9.30
|
9.80
|
9.33
|
7.15
|
25,290
|
|
|
3/11/2020
|
0.00 / 0.00%
|
9.61
|
10.00
|
9.50
|
10.00
|
9.67
|
7.29
|
6,100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.57
|
7.29
|
22,780
|
|
|
3/9/2020
|
-0.40 / -3.85%
|
9.70
|
10.70
|
9.70
|
10.00
|
9.98
|
7.29
|
64,700
|
|
|
3/6/2020
|
+0.20 / +1.96%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.45
|
7.58
|
230
|
|
|
3/5/2020
|
-0.20 / -1.92%
|
10.50
|
10.80
|
10.15
|
10.20
|
10.24
|
7.44
|
13,090
|
|
|
3/4/2020
|
+0.20 / +1.96%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.26
|
7.58
|
63,840
|
|
|
3/3/2020
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.95
|
10.20
|
10.25
|
7.44
|
27,330
|
|
|
3/2/2020
|
-0.30 / -2.94%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.92
|
7.22
|
52,610
|
|
|
2/28/2020
|
+0.15 / +1.49%
|
10.40
|
10.75
|
10.00
|
10.20
|
10.01
|
7.44
|
22,280
|
|
|
2/27/2020
|
-0.25 / -2.43%
|
10.20
|
10.40
|
10.05
|
10.05
|
10.10
|
7.33
|
23,470
|
|
|
2/26/2020
|
+0.05 / +0.49%
|
10.25
|
10.50
|
10.00
|
10.30
|
10.40
|
7.51
|
30,960
|
|
|
2/25/2020
|
-0.60 / -5.53%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.34
|
7.48
|
5,800
|
|
|
2/24/2020
|
+0.15 / +1.40%
|
10.35
|
10.85
|
10.20
|
10.85
|
10.40
|
7.91
|
15,770
|
|
|
2/21/2020
|
-0.15 / -1.38%
|
10.95
|
10.95
|
10.50
|
10.70
|
10.59
|
7.80
|
6,610
|
|
|
2/20/2020
|
+0.15 / +1.40%
|
10.80
|
10.90
|
10.70
|
10.85
|
10.74
|
7.91
|
20,290
|
|
|
2/19/2020
|
+0.45 / +4.39%
|
10.95
|
10.95
|
10.50
|
10.70
|
10.85
|
7.80
|
28,010
|
|
|
2/18/2020
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.25
|
10.25
|
10.34
|
7.48
|
2,900
|
|
|
2/17/2020
|
+0.05 / +0.49%
|
10.50
|
10.80
|
10.35
|
10.35
|
10.61
|
7.55
|
13,760
|
|
|
2/14/2020
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.28
|
7.51
|
13,230
|
|
|