|
Closing price on 8/27/2020
|
|
| Open |
9.89 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
83,830 |
| Split-adjusted Price |
8.09 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
+0.31 / +3.13%
|
9.89
|
10.30
|
9.80
|
10.20
|
9.90
|
8.09
|
83,830
|
|
|
8/26/2020
|
+0.29 / +3.02%
|
9.75
|
9.99
|
9.65
|
9.89
|
9.85
|
7.85
|
89,020
|
|
|
8/25/2020
|
+0.60 / +6.67%
|
8.95
|
9.60
|
8.80
|
9.60
|
9.14
|
7.62
|
188,810
|
|
|
8/24/2020
|
+0.32 / +3.69%
|
8.79
|
9.00
|
8.70
|
9.00
|
8.85
|
7.14
|
89,610
|
|
|
8/21/2020
|
-0.11 / -1.25%
|
8.65
|
8.79
|
8.65
|
8.68
|
8.71
|
6.89
|
50,490
|
|
|
8/20/2020
|
-0.08 / -0.90%
|
8.71
|
8.80
|
8.61
|
8.79
|
8.67
|
6.97
|
52,240
|
|
|
8/19/2020
|
-0.08 / -0.89%
|
8.65
|
8.89
|
8.60
|
8.87
|
8.65
|
7.04
|
101,670
|
|
|
8/18/2020
|
+0.35 / +4.07%
|
9.00
|
9.00
|
8.60
|
8.95
|
8.75
|
7.10
|
5,370
|
|
|
8/17/2020
|
-0.10 / -1.15%
|
8.70
|
8.89
|
8.60
|
8.60
|
8.69
|
6.82
|
19,340
|
|
|
8/14/2020
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.82
|
6.90
|
31,080
|
|
|
8/13/2020
|
+0.01 / +0.11%
|
8.89
|
8.90
|
8.70
|
8.90
|
8.78
|
7.06
|
43,160
|
|
|
8/12/2020
|
+0.05 / +0.57%
|
8.75
|
8.89
|
8.52
|
8.89
|
8.70
|
7.05
|
101,540
|
|
|
8/11/2020
|
+0.04 / +0.45%
|
8.85
|
8.85
|
8.70
|
8.84
|
8.81
|
7.01
|
5,790
|
|
|
8/10/2020
|
0.00 / 0.00%
|
8.75
|
8.81
|
8.70
|
8.80
|
8.79
|
6.98
|
13,090
|
|
|
8/7/2020
|
0.00 / 0.00%
|
8.71
|
8.80
|
8.71
|
8.80
|
8.72
|
6.98
|
4,930
|
|
|
8/6/2020
|
-0.20 / -2.22%
|
8.80
|
8.98
|
8.70
|
8.80
|
8.71
|
6.98
|
26,740
|
|
|
8/5/2020
|
+0.30 / +3.45%
|
8.79
|
9.00
|
8.49
|
9.00
|
8.61
|
7.14
|
298,570
|
|
|
8/4/2020
|
-0.04 / -0.46%
|
8.74
|
8.79
|
8.52
|
8.70
|
8.56
|
6.90
|
208,020
|
|
|
8/3/2020
|
+0.38 / +4.55%
|
8.60
|
8.75
|
8.60
|
8.74
|
8.61
|
6.93
|
11,500
|
|
|
7/31/2020
|
-0.59 / -6.59%
|
8.95
|
8.95
|
8.36
|
8.36
|
8.53
|
6.63
|
90,510
|
|
|
7/30/2020
|
+0.30 / +3.47%
|
8.99
|
9.00
|
8.60
|
8.95
|
8.86
|
7.10
|
16,020
|
|
|
7/29/2020
|
-0.22 / -2.48%
|
8.68
|
8.68
|
8.50
|
8.65
|
8.52
|
6.86
|
11,850
|
|
|
7/28/2020
|
-0.11 / -1.22%
|
9.10
|
9.10
|
8.70
|
8.87
|
8.72
|
7.04
|
171,310
|
|
|
7/27/2020
|
-0.40 / -4.26%
|
9.38
|
9.38
|
8.73
|
8.98
|
8.79
|
7.12
|
53,450
|
|
|
7/24/2020
|
-0.22 / -2.29%
|
9.50
|
9.50
|
9.10
|
9.38
|
9.26
|
7.44
|
10,580
|
|
|
7/23/2020
|
+0.20 / +2.13%
|
9.89
|
9.89
|
9.30
|
9.60
|
9.40
|
7.62
|
11,920
|
|
|
7/22/2020
|
-0.50 / -5.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.59
|
7.46
|
37,530
|
|
|
7/21/2020
|
+0.10 / +1.02%
|
9.90
|
9.99
|
9.40
|
9.90
|
9.59
|
7.85
|
55,900
|
|
|
7/20/2020
|
-0.19 / -1.90%
|
9.55
|
9.90
|
9.55
|
9.80
|
9.70
|
7.77
|
2,850
|
|
|
7/17/2020
|
+0.03 / +0.30%
|
9.30
|
9.99
|
9.30
|
9.99
|
9.80
|
7.93
|
3,470
|
|
|