|
|
Closing price on 10/19/2022
|
|
| Open |
5.55 |
| High |
5.55 |
| Low |
5.40 |
| Volume |
219,600 |
| Split-adjusted Price |
5.47 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.01 / -0.18%
|
5.55
|
5.55
|
5.40
|
5.47
|
5.46
|
5.47
|
219,600
|
|
|
10/18/2022
|
+0.12 / +2.24%
|
5.42
|
5.58
|
5.40
|
5.48
|
5.47
|
5.48
|
241,200
|
|
|
10/17/2022
|
-0.16 / -2.90%
|
5.52
|
5.58
|
5.32
|
5.36
|
5.42
|
5.36
|
218,200
|
|
|
10/14/2022
|
+0.03 / +0.55%
|
5.60
|
5.60
|
5.42
|
5.52
|
5.49
|
5.52
|
127,500
|
|
|
10/13/2022
|
+0.09 / +1.67%
|
5.50
|
5.55
|
5.32
|
5.49
|
5.41
|
5.49
|
30,200
|
|
|
10/12/2022
|
+0.19 / +3.65%
|
5.32
|
5.48
|
5.00
|
5.40
|
5.36
|
5.40
|
84,700
|
|
|
10/11/2022
|
-0.39 / -6.96%
|
5.59
|
5.60
|
5.21
|
5.21
|
5.35
|
5.21
|
153,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
5.24
|
5.60
|
5.22
|
5.60
|
5.33
|
5.60
|
78,400
|
|
|
10/7/2022
|
-0.29 / -4.92%
|
5.75
|
5.89
|
5.48
|
5.60
|
5.58
|
5.60
|
104,200
|
|
|
10/6/2022
|
+0.11 / +1.90%
|
5.70
|
5.98
|
5.52
|
5.89
|
5.73
|
5.89
|
63,900
|
|
|
10/5/2022
|
+0.20 / +3.58%
|
5.38
|
5.85
|
5.38
|
5.78
|
5.66
|
5.78
|
39,700
|
|
|
10/4/2022
|
-0.10 / -1.76%
|
5.69
|
6.05
|
5.30
|
5.58
|
5.63
|
5.58
|
82,800
|
|
|
10/3/2022
|
-0.41 / -6.73%
|
6.20
|
6.28
|
5.67
|
5.68
|
5.89
|
5.68
|
74,400
|
|
|
9/30/2022
|
-0.25 / -3.94%
|
6.34
|
6.34
|
5.90
|
6.09
|
6.05
|
6.09
|
79,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.76
|
6.76
|
6.33
|
6.34
|
6.57
|
6.34
|
62,900
|
|
|
9/28/2022
|
-0.04 / -0.63%
|
6.38
|
6.50
|
6.33
|
6.34
|
6.39
|
6.34
|
144,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.37
|
6.50
|
6.21
|
6.38
|
6.36
|
6.38
|
63,100
|
|
|
9/26/2022
|
0.00 / 0.00%
|
6.37
|
6.56
|
6.00
|
6.38
|
6.25
|
6.38
|
67,200
|
|
|
9/23/2022
|
+0.02 / +0.31%
|
6.35
|
6.49
|
6.35
|
6.38
|
6.38
|
6.38
|
59,200
|
|
|
9/22/2022
|
+0.02 / +0.32%
|
6.22
|
6.38
|
6.22
|
6.36
|
6.29
|
6.36
|
35,700
|
|
|
9/21/2022
|
+0.01 / +0.16%
|
6.38
|
6.38
|
6.29
|
6.34
|
6.33
|
6.34
|
53,700
|
|
|
9/20/2022
|
+0.01 / +0.16%
|
6.35
|
6.38
|
6.21
|
6.33
|
6.30
|
6.33
|
52,600
|
|
|
9/19/2022
|
-0.12 / -1.86%
|
6.20
|
6.50
|
6.09
|
6.32
|
6.18
|
6.32
|
208,000
|
|
|
9/16/2022
|
-0.04 / -0.62%
|
6.48
|
6.50
|
6.30
|
6.44
|
6.38
|
6.44
|
55,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.47
|
6.48
|
6.71
|
6.48
|
143,600
|
|
|
9/14/2022
|
-0.08 / -1.22%
|
6.25
|
6.50
|
6.25
|
6.48
|
6.36
|
6.48
|
69,300
|
|
|
9/13/2022
|
-0.06 / -0.91%
|
6.30
|
6.58
|
6.30
|
6.56
|
6.42
|
6.56
|
41,900
|
|
|
9/12/2022
|
0.00 / 0.00%
|
6.61
|
6.79
|
6.61
|
6.62
|
6.64
|
6.62
|
84,800
|
|
|
9/9/2022
|
-0.03 / -0.45%
|
6.84
|
6.84
|
6.49
|
6.62
|
6.63
|
6.62
|
79,400
|
|
|
9/8/2022
|
-0.25 / -3.62%
|
7.09
|
7.09
|
6.65
|
6.65
|
6.76
|
6.65
|
89,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|