|
Closing price on 5/27/2020
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
23,720 |
| Split-adjusted Price |
8.17 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.24
|
8.17
|
23,720
|
|
|
5/26/2020
|
+0.26 / +2.60%
|
9.99
|
10.25
|
9.60
|
10.25
|
10.00
|
8.13
|
47,090
|
|
|
5/25/2020
|
+0.27 / +2.78%
|
9.72
|
10.00
|
9.72
|
9.99
|
9.86
|
7.93
|
15,720
|
|
|
5/22/2020
|
-0.18 / -1.82%
|
9.70
|
9.93
|
9.70
|
9.72
|
9.76
|
7.71
|
6,940
|
|
|
5/21/2020
|
-0.20 / -1.98%
|
9.80
|
10.30
|
9.80
|
9.90
|
9.82
|
7.85
|
11,610
|
|
|
5/20/2020
|
-0.30 / -2.88%
|
10.00
|
10.40
|
9.87
|
10.10
|
9.96
|
8.01
|
24,200
|
|
|
5/19/2020
|
-0.10 / -0.95%
|
10.60
|
10.60
|
9.77
|
10.40
|
10.13
|
8.25
|
21,320
|
|
|
5/18/2020
|
+0.25 / +2.44%
|
10.60
|
10.75
|
10.05
|
10.50
|
10.57
|
8.33
|
26,400
|
|
|
5/15/2020
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.15
|
11.09
|
8.13
|
132,990
|
|
|
5/14/2020
|
+0.45 / +4.29%
|
10.50
|
11.05
|
10.50
|
10.95
|
10.86
|
7.99
|
74,560
|
|
|
5/13/2020
|
+0.40 / +3.96%
|
10.10
|
10.55
|
10.10
|
10.50
|
10.32
|
7.66
|
136,480
|
|
|
5/12/2020
|
+0.11 / +1.10%
|
10.00
|
10.20
|
9.82
|
10.10
|
9.90
|
7.37
|
73,720
|
|
|
5/11/2020
|
+0.04 / +0.40%
|
10.00
|
10.00
|
9.86
|
9.99
|
9.97
|
7.29
|
23,680
|
|
|
5/8/2020
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.70
|
9.95
|
9.79
|
7.26
|
32,380
|
|
|
5/7/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.72
|
9.90
|
9.97
|
7.22
|
33,100
|
|
|
5/6/2020
|
+0.50 / +5.26%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.90
|
7.29
|
61,100
|
|
|
5/5/2020
|
+0.32 / +3.49%
|
8.62
|
9.79
|
8.62
|
9.50
|
9.48
|
6.93
|
36,700
|
|
|
5/4/2020
|
-0.69 / -6.99%
|
9.19
|
9.26
|
9.18
|
9.18
|
9.19
|
6.70
|
55,920
|
|
|
4/29/2020
|
0.00 / 0.00%
|
9.87
|
10.00
|
9.75
|
9.87
|
9.84
|
7.20
|
16,970
|
|
|
4/28/2020
|
+0.27 / +2.81%
|
9.89
|
9.89
|
9.60
|
9.87
|
9.71
|
7.20
|
11,530
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.80
|
7.00
|
8,670
|
|
|
4/24/2020
|
+0.01 / +0.10%
|
9.20
|
9.60
|
9.15
|
9.60
|
9.29
|
7.00
|
45,300
|
|
|
4/23/2020
|
+0.09 / +0.95%
|
9.60
|
9.60
|
9.22
|
9.59
|
9.42
|
6.99
|
5,730
|
|
|
4/22/2020
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.35
|
9.50
|
9.46
|
6.93
|
6,850
|
|
|
4/21/2020
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.56
|
6.78
|
30,350
|
|
|
4/20/2020
|
+0.26 / +2.67%
|
9.60
|
10.15
|
9.50
|
10.00
|
9.91
|
7.29
|
62,660
|
|
|
4/17/2020
|
+0.44 / +4.73%
|
9.30
|
9.79
|
9.30
|
9.74
|
9.53
|
7.10
|
22,450
|
|
|
4/16/2020
|
+0.02 / +0.22%
|
9.45
|
9.45
|
9.21
|
9.30
|
9.38
|
6.78
|
6,290
|
|
|
4/15/2020
|
+0.08 / +0.87%
|
9.29
|
9.30
|
9.01
|
9.28
|
9.22
|
6.77
|
14,600
|
|
|
4/14/2020
|
+0.19 / +2.11%
|
9.00
|
9.28
|
9.00
|
9.20
|
9.02
|
6.71
|
14,300
|
|
|