|
Closing price on 4/9/2020
|
|
| Open |
9.25 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
27,590 |
| Split-adjusted Price |
6.73 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+0.29 / +3.24%
|
9.25
|
9.30
|
9.00
|
9.23
|
9.21
|
6.73
|
27,590
|
|
|
4/8/2020
|
+0.04 / +0.45%
|
9.00
|
9.00
|
8.70
|
8.94
|
8.85
|
6.52
|
30,400
|
|
|
4/7/2020
|
-0.03 / -0.34%
|
8.70
|
9.20
|
8.70
|
8.90
|
8.89
|
6.49
|
7,540
|
|
|
4/6/2020
|
+0.58 / +6.95%
|
8.25
|
8.93
|
8.25
|
8.93
|
8.87
|
6.51
|
79,940
|
|
|
4/3/2020
|
+0.40 / +5.03%
|
7.52
|
8.40
|
7.52
|
8.35
|
8.15
|
6.09
|
54,010
|
|
|
4/1/2020
|
+0.20 / +2.58%
|
7.32
|
7.95
|
7.30
|
7.95
|
7.57
|
5.80
|
21,400
|
|
|
3/31/2020
|
-0.05 / -0.64%
|
8.00
|
8.00
|
7.27
|
7.75
|
7.44
|
5.65
|
74,620
|
|
|
3/30/2020
|
+0.17 / +2.23%
|
7.89
|
7.89
|
7.10
|
7.80
|
7.16
|
5.69
|
32,670
|
|
|
3/27/2020
|
-0.47 / -5.80%
|
8.35
|
8.35
|
7.56
|
7.63
|
7.80
|
5.56
|
56,300
|
|
|
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
|
|
|