|
Closing price on 6/23/2020
|
|
| Open |
9.81 |
| High |
10.25 |
| Low |
9.70 |
| Volume |
78,080 |
| Split-adjusted Price |
7.79 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.01 / +0.10%
|
9.81
|
10.25
|
9.70
|
9.82
|
9.84
|
7.79
|
78,080
|
|
|
6/22/2020
|
-0.13 / -1.31%
|
9.94
|
9.94
|
9.81
|
9.81
|
9.94
|
7.78
|
6,540
|
|
|
6/19/2020
|
+0.13 / +1.33%
|
9.70
|
10.15
|
9.67
|
9.94
|
9.87
|
7.89
|
10,030
|
|
|
6/18/2020
|
-0.14 / -1.41%
|
9.95
|
9.95
|
9.80
|
9.81
|
9.82
|
7.78
|
1,630
|
|
|
6/17/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.61
|
9.95
|
9.95
|
7.89
|
3,820
|
|
|
6/16/2020
|
+0.01 / +0.10%
|
9.55
|
10.30
|
9.55
|
10.00
|
9.88
|
7.93
|
10,630
|
|
|
6/15/2020
|
+0.08 / +0.81%
|
9.91
|
10.40
|
9.91
|
9.99
|
10.00
|
7.93
|
70,590
|
|
|
6/12/2020
|
-0.59 / -5.62%
|
10.00
|
10.50
|
9.77
|
9.91
|
9.90
|
7.86
|
128,120
|
|
|
6/11/2020
|
-0.20 / -1.87%
|
10.80
|
10.95
|
10.50
|
10.50
|
10.69
|
8.33
|
44,510
|
|
|
6/10/2020
|
-0.20 / -1.83%
|
10.50
|
10.95
|
10.15
|
10.70
|
10.73
|
8.49
|
11,930
|
|
|
6/9/2020
|
+0.20 / +1.87%
|
10.95
|
11.10
|
10.90
|
10.90
|
10.99
|
8.65
|
39,120
|
|
|
6/8/2020
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.80
|
8.49
|
285,140
|
|
|
6/5/2020
|
+0.45 / +4.39%
|
10.35
|
10.70
|
10.10
|
10.70
|
10.49
|
8.49
|
69,510
|
|
|
6/4/2020
|
-0.05 / -0.49%
|
10.00
|
10.30
|
9.95
|
10.25
|
10.08
|
8.13
|
21,530
|
|
|
6/3/2020
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
8.17
|
10,410
|
|
|
6/2/2020
|
-0.10 / -0.97%
|
10.45
|
10.55
|
9.70
|
10.20
|
10.27
|
8.09
|
137,830
|
|
|
6/1/2020
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.31
|
8.17
|
59,070
|
|
|
5/29/2020
|
+0.15 / +1.49%
|
10.20
|
10.60
|
9.72
|
10.25
|
10.36
|
8.13
|
35,420
|
|
|
5/28/2020
|
-0.20 / -1.94%
|
10.35
|
10.35
|
9.70
|
10.10
|
10.11
|
8.01
|
10,480
|
|
|
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
|
|
|