|
Closing price on 8/6/2020
|
|
| Open |
8.80 |
| High |
8.98 |
| Low |
8.70 |
| Volume |
26,740 |
| Split-adjusted Price |
6.98 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2020
|
+0.12 / +1.22%
|
9.99
|
9.99
|
9.79
|
9.96
|
9.94
|
7.90
|
12,480
|
|
|
7/15/2020
|
-0.15 / -1.50%
|
9.85
|
9.89
|
9.60
|
9.84
|
9.66
|
7.81
|
38,410
|
|
|
7/14/2020
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.45
|
9.99
|
9.66
|
7.93
|
11,490
|
|
|
7/13/2020
|
+0.44 / +4.61%
|
9.67
|
9.99
|
9.29
|
9.99
|
9.78
|
7.93
|
19,520
|
|
|
7/10/2020
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.45
|
9.55
|
9.55
|
7.58
|
1,410
|
|
|
7/9/2020
|
+0.15 / +1.59%
|
9.45
|
9.75
|
9.45
|
9.60
|
9.50
|
7.62
|
298,280
|
|
|
7/8/2020
|
-0.32 / -3.28%
|
9.40
|
9.90
|
9.40
|
9.45
|
9.54
|
7.50
|
290
|
|
|
7/7/2020
|
-0.03 / -0.31%
|
9.80
|
9.83
|
9.77
|
9.77
|
9.83
|
7.75
|
3,460
|
|
|
7/6/2020
|
+0.23 / +2.40%
|
9.40
|
9.99
|
9.40
|
9.80
|
9.49
|
7.77
|
10,220
|
|
|
7/3/2020
|
+0.07 / +0.74%
|
9.50
|
9.57
|
9.45
|
9.57
|
9.52
|
7.59
|
6,160
|
|
|
7/2/2020
|
+0.01 / +0.11%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.57
|
7.54
|
1,880
|
|
|
7/1/2020
|
-0.01 / -0.11%
|
9.49
|
9.59
|
9.44
|
9.49
|
9.47
|
7.53
|
13,840
|
|
|
6/30/2020
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.52
|
7.54
|
5,250
|
|
|
6/29/2020
|
+0.25 / +2.70%
|
9.40
|
9.50
|
9.26
|
9.50
|
9.36
|
7.54
|
13,140
|
|
|
6/26/2020
|
-0.68 / -6.85%
|
9.55
|
9.94
|
9.25
|
9.25
|
9.47
|
7.34
|
44,030
|
|
|