|
Closing price on 7/9/2021
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.05 |
| Volume |
4,500 |
| Split-adjusted Price |
11.32 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
11.91
|
26,600
|
|
|
6/16/2021
|
+0.05 / +0.36%
|
13.75
|
14.30
|
13.75
|
14.05
|
13.87
|
11.96
|
48,300
|
|
|
6/15/2021
|
-0.05 / -0.36%
|
14.10
|
14.40
|
13.75
|
14.00
|
14.04
|
11.91
|
27,500
|
|
|
6/14/2021
|
+0.05 / +0.36%
|
14.10
|
14.40
|
14.00
|
14.05
|
14.16
|
11.96
|
90,300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.75
|
14.00
|
13.86
|
11.91
|
33,400
|
|
|
6/10/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.05
|
11.91
|
20,000
|
|
|
6/9/2021
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.90
|
11.91
|
93,500
|
|
|
6/8/2021
|
-0.40 / -2.80%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.93
|
11.83
|
31,300
|
|
|
6/7/2021
|
-0.25 / -1.72%
|
14.55
|
14.55
|
14.00
|
14.30
|
14.26
|
12.17
|
16,200
|
|
|
6/4/2021
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.50
|
14.55
|
14.59
|
12.38
|
60,800
|
|
|
6/3/2021
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.10
|
12.34
|
104,700
|
|
|
6/2/2021
|
+0.60 / +4.55%
|
13.20
|
13.90
|
13.20
|
13.80
|
13.51
|
11.74
|
35,200
|
|
|
6/1/2021
|
-0.50 / -3.65%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.14
|
11.23
|
25,500
|
|
|
5/31/2021
|
-0.10 / -0.72%
|
13.60
|
13.75
|
13.10
|
13.70
|
13.28
|
11.66
|
12,800
|
|
|