|
Closing price on 9/5/2024
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
99,100 |
| Split-adjusted Price |
11.55 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.15 / -1.28%
|
11.60
|
11.80
|
11.20
|
11.55
|
11.58
|
11.55
|
99,100
|
|
|
9/4/2024
|
-0.55 / -4.49%
|
12.20
|
12.20
|
11.65
|
11.70
|
11.81
|
11.70
|
165,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.25
|
12.19
|
12.25
|
68,600
|
|
|
8/29/2024
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.25
|
12.25
|
12.33
|
12.25
|
59,700
|
|
|
8/28/2024
|
-0.15 / -1.20%
|
12.40
|
12.45
|
12.10
|
12.40
|
12.30
|
12.40
|
67,200
|
|
|
8/27/2024
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.35
|
12.55
|
12.43
|
12.55
|
19,200
|
|
|
8/26/2024
|
+0.10 / +0.80%
|
12.40
|
12.55
|
12.40
|
12.55
|
12.44
|
12.55
|
36,800
|
|
|
8/23/2024
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.35
|
12.45
|
12.40
|
12.45
|
32,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.40
|
12.41
|
12.40
|
53,800
|
|
|
8/21/2024
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.40
|
12.40
|
12.43
|
12.40
|
54,100
|
|
|
8/20/2024
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.40
|
12.40
|
12.42
|
12.40
|
214,300
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.55
|
12.55
|
46,700
|
|
|
8/16/2024
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.50
|
12.55
|
73,200
|
|
|
8/15/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.35
|
12.50
|
12.47
|
12.50
|
26,600
|
|
|
8/14/2024
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.51
|
12.50
|
20,200
|
|
|
8/13/2024
|
-0.05 / -0.40%
|
12.45
|
12.60
|
12.40
|
12.45
|
12.46
|
12.45
|
17,900
|
|
|
8/12/2024
|
-0.05 / -0.40%
|
12.55
|
12.90
|
12.35
|
12.50
|
12.47
|
12.50
|
104,200
|
|
|
8/9/2024
|
+0.15 / +1.21%
|
12.45
|
12.60
|
12.40
|
12.55
|
12.47
|
12.55
|
30,900
|
|
|
8/8/2024
|
-0.30 / -2.36%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.48
|
12.40
|
105,500
|
|
|
8/7/2024
|
+0.15 / +1.20%
|
12.25
|
12.70
|
12.20
|
12.70
|
12.51
|
12.70
|
51,200
|
|
|
8/6/2024
|
+0.15 / +1.21%
|
12.40
|
12.65
|
12.40
|
12.55
|
12.50
|
12.55
|
58,000
|
|
|
8/5/2024
|
-0.90 / -6.77%
|
13.30
|
13.40
|
12.40
|
12.40
|
12.58
|
12.40
|
100,900
|
|
|
8/2/2024
|
+0.15 / +1.14%
|
13.20
|
13.30
|
13.05
|
13.30
|
13.19
|
13.30
|
20,700
|
|
|
8/1/2024
|
-0.55 / -4.01%
|
13.75
|
13.80
|
13.15
|
13.15
|
13.27
|
13.15
|
74,500
|
|
|
7/31/2024
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.30
|
13.70
|
13.57
|
13.70
|
76,700
|
|
|
7/30/2024
|
-0.20 / -1.43%
|
13.95
|
13.95
|
13.40
|
13.80
|
13.59
|
13.80
|
187,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.96
|
14.00
|
20,300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.95
|
14.00
|
17,900
|
|
|
7/25/2024
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.91
|
14.00
|
32,600
|
|
|
7/24/2024
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.89
|
14.00
|
77,500
|
|
|