|
Closing price on 5/6/2020
|
|
| Open |
9.30 |
| High |
10.10 |
| Low |
9.30 |
| Volume |
61,100 |
| Split-adjusted Price |
7.29 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
-0.22 / -2.38%
|
9.30
|
9.30
|
8.99
|
9.01
|
8.99
|
6.57
|
29,690
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.23
|
9.37
|
8.72
|
9.23
|
9.35
|
6.73
|
1,070
|
|
|
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
|
|
|