|
Closing price on 10/8/2020
|
|
Open |
5.32 |
High |
5.53 |
Low |
5.15 |
Volume |
3,083,100 |
Split-adjusted Price |
3.57 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2020
|
0.00 / 0.00%
|
5.32
|
5.53
|
5.15
|
5.22
|
5.38
|
3.57
|
3,083,100
|
|
10/7/2020
|
+0.34 / +6.97%
|
4.89
|
5.22
|
4.84
|
5.22
|
5.14
|
3.57
|
4,932,860
|
|
10/6/2020
|
-0.06 / -1.21%
|
4.96
|
4.99
|
4.87
|
4.88
|
4.94
|
3.34
|
1,295,630
|
|
10/5/2020
|
+0.05 / +1.02%
|
4.80
|
4.94
|
4.79
|
4.94
|
4.89
|
3.38
|
2,203,340
|
|
10/2/2020
|
+0.07 / +1.45%
|
4.82
|
4.90
|
4.69
|
4.89
|
4.79
|
3.34
|
1,670,240
|
|
10/1/2020
|
0.00 / 0.00%
|
4.87
|
4.94
|
4.79
|
4.82
|
4.84
|
3.30
|
1,058,050
|
|
9/30/2020
|
+0.12 / +2.55%
|
4.70
|
4.86
|
4.63
|
4.82
|
4.76
|
3.30
|
1,156,600
|
|
9/29/2020
|
-0.27 / -5.43%
|
4.95
|
4.96
|
4.70
|
4.70
|
4.82
|
3.21
|
1,882,760
|
|
9/28/2020
|
-0.03 / -0.60%
|
5.00
|
5.00
|
4.89
|
4.97
|
4.96
|
3.40
|
1,236,340
|
|
9/25/2020
|
-0.10 / -1.96%
|
5.10
|
5.16
|
4.93
|
5.00
|
5.03
|
3.42
|
1,079,490
|
|
9/24/2020
|
+0.10 / +2.00%
|
5.04
|
5.23
|
4.99
|
5.10
|
5.11
|
3.49
|
2,281,460
|
|
9/23/2020
|
+0.10 / +2.04%
|
4.89
|
5.08
|
4.89
|
5.00
|
5.00
|
3.42
|
1,665,360
|
|
9/22/2020
|
+0.06 / +1.24%
|
4.84
|
4.90
|
4.79
|
4.90
|
4.86
|
3.35
|
889,940
|
|
9/21/2020
|
+0.01 / +0.21%
|
4.83
|
4.85
|
4.78
|
4.84
|
4.82
|
3.31
|
498,000
|
|
9/18/2020
|
+0.04 / +0.84%
|
4.78
|
4.88
|
4.78
|
4.83
|
4.83
|
3.30
|
790,550
|
|
9/17/2020
|
+0.09 / +1.91%
|
4.77
|
4.91
|
4.64
|
4.79
|
4.80
|
3.28
|
1,059,830
|
|
9/16/2020
|
0.00 / 0.00%
|
4.67
|
4.81
|
4.60
|
4.70
|
4.73
|
3.21
|
856,860
|
|
9/15/2020
|
-0.15 / -3.09%
|
4.89
|
4.93
|
4.70
|
4.70
|
4.76
|
3.21
|
2,217,860
|
|
9/14/2020
|
-0.15 / -3.00%
|
5.04
|
5.14
|
4.81
|
4.85
|
4.90
|
3.32
|
1,645,640
|
|
9/11/2020
|
-0.01 / -0.20%
|
5.00
|
5.01
|
4.80
|
5.00
|
4.92
|
3.42
|
1,502,530
|
|
9/10/2020
|
-0.07 / -1.38%
|
5.10
|
5.19
|
4.92
|
5.01
|
5.07
|
3.43
|
1,155,510
|
|
9/9/2020
|
-0.02 / -0.39%
|
4.83
|
5.12
|
4.83
|
5.08
|
5.06
|
3.47
|
607,620
|
|
9/8/2020
|
+0.24 / +4.94%
|
4.82
|
5.20
|
4.82
|
5.10
|
5.15
|
3.49
|
4,217,510
|
|
9/7/2020
|
-0.14 / -2.80%
|
4.93
|
5.15
|
4.76
|
4.86
|
4.91
|
3.32
|
1,852,460
|
|
9/4/2020
|
-0.10 / -1.96%
|
4.80
|
5.15
|
4.76
|
5.00
|
4.93
|
3.42
|
1,625,040
|
|
9/3/2020
|
+0.33 / +6.92%
|
5.10
|
5.10
|
4.95
|
5.10
|
5.09
|
3.49
|
4,068,800
|
|
9/1/2020
|
+0.31 / +6.95%
|
4.42
|
4.77
|
4.42
|
4.77
|
4.70
|
3.26
|
2,300,820
|
|
8/31/2020
|
+0.06 / +1.36%
|
4.40
|
4.60
|
4.32
|
4.46
|
4.46
|
3.05
|
2,111,240
|
|
8/28/2020
|
+0.09 / +2.09%
|
4.33
|
4.52
|
4.29
|
4.40
|
4.40
|
3.01
|
1,591,440
|
|
8/27/2020
|
+0.10 / +2.38%
|
4.24
|
4.42
|
4.18
|
4.31
|
4.29
|
2.95
|
1,307,020
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|