|
Closing price on 9/17/2020
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
9,330 |
| Split-adjusted Price |
7.86 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.01 / +0.10%
|
9.90
|
10.00
|
9.90
|
9.91
|
9.97
|
7.86
|
9,330
|
|
|
9/16/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
7.85
|
8,170
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
7.93
|
4,130
|
|
|
9/14/2020
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.95
|
10.00
|
10.03
|
7.93
|
23,630
|
|
|
9/11/2020
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.64
|
10.10
|
9.83
|
8.01
|
5,900
|
|
|
9/10/2020
|
-0.10 / -0.97%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.07
|
8.09
|
31,380
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
8.17
|
2,430
|
|
|
9/8/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.04
|
8.17
|
32,380
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.29
|
8.17
|
1,320
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.05
|
10.50
|
10.00
|
10.30
|
10.12
|
8.17
|
7,510
|
|
|
9/3/2020
|
+0.25 / +2.49%
|
10.05
|
10.35
|
10.00
|
10.30
|
10.13
|
8.17
|
33,380
|
|
|
9/1/2020
|
-0.25 / -2.43%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.07
|
7.97
|
8,940
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.15
|
8.17
|
65,990
|
|
|
8/28/2020
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
8.17
|
68,410
|
|
|
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
|
|
|