|
Closing price on 7/29/2021
|
|
| Open |
12.35 |
| High |
12.80 |
| Low |
12.35 |
| Volume |
15,200 |
| Split-adjusted Price |
10.64 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.30 / -2.34%
|
12.35
|
12.80
|
12.35
|
12.50
|
12.50
|
10.64
|
15,200
|
|
|
7/28/2021
|
+0.10 / +0.79%
|
12.75
|
12.80
|
12.50
|
12.80
|
12.70
|
10.89
|
10,400
|
|
|
7/27/2021
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.75
|
10.81
|
1,900
|
|
|
7/26/2021
|
+0.15 / +1.19%
|
12.40
|
12.90
|
12.00
|
12.75
|
12.90
|
10.85
|
600
|
|
|
7/23/2021
|
-0.20 / -1.56%
|
12.50
|
12.75
|
12.50
|
12.60
|
12.56
|
10.72
|
11,700
|
|
|
7/22/2021
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
10.89
|
4,300
|
|
|
7/21/2021
|
-0.10 / -0.78%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.58
|
10.81
|
12,800
|
|
|
7/20/2021
|
-0.10 / -0.78%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.34
|
10.89
|
6,400
|
|
|
7/19/2021
|
-0.45 / -3.37%
|
13.30
|
13.30
|
12.45
|
12.90
|
12.63
|
10.98
|
5,700
|
|
|
7/16/2021
|
+0.15 / +1.14%
|
13.30
|
13.40
|
13.00
|
13.35
|
13.26
|
11.36
|
4,300
|
|
|
7/15/2021
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.60
|
13.20
|
12.73
|
11.23
|
8,800
|
|
|
7/14/2021
|
+0.40 / +3.17%
|
12.65
|
13.00
|
12.60
|
13.00
|
12.73
|
11.06
|
17,200
|
|
|
7/13/2021
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.54
|
10.72
|
13,400
|
|
|
7/12/2021
|
-0.65 / -4.89%
|
13.10
|
13.10
|
12.40
|
12.65
|
12.73
|
10.77
|
33,000
|
|
|
7/9/2021
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.05
|
13.30
|
13.11
|
11.32
|
4,500
|
|
|
7/8/2021
|
+0.20 / +1.50%
|
13.90
|
13.90
|
13.00
|
13.50
|
13.20
|
11.49
|
2,900
|
|
|
7/7/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.50
|
13.30
|
12.97
|
11.32
|
20,700
|
|
|
7/6/2021
|
-0.30 / -2.21%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.40
|
11.32
|
21,300
|
|
|
7/5/2021
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.37
|
11.57
|
29,400
|
|
|
7/2/2021
|
-0.20 / -1.44%
|
13.85
|
13.85
|
13.60
|
13.70
|
13.68
|
11.66
|
3,800
|
|
|
7/1/2021
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.90
|
11.83
|
15,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.85
|
11.91
|
26,000
|
|
|
6/29/2021
|
+0.40 / +2.94%
|
13.40
|
14.00
|
13.15
|
14.00
|
13.51
|
11.91
|
48,400
|
|
|
6/28/2021
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.55
|
13.60
|
13.80
|
11.57
|
84,800
|
|
|
6/25/2021
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.66
|
11.74
|
46,400
|
|
|
6/24/2021
|
-0.15 / -1.08%
|
13.80
|
13.90
|
13.50
|
13.75
|
13.66
|
11.70
|
370,500
|
|
|
6/23/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.82
|
11.83
|
13,600
|
|
|
6/22/2021
|
+0.10 / +0.72%
|
13.90
|
14.15
|
13.90
|
14.00
|
13.97
|
11.91
|
46,100
|
|
|
6/21/2021
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.75
|
13.90
|
14.02
|
11.83
|
81,100
|
|
|
6/18/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.95
|
11.91
|
26,400
|
|
|