|
|
Closing price on 12/9/2022
|
|
| Open |
4.00 |
| High |
4.08 |
| Low |
3.90 |
| Volume |
830,900 |
| Split-adjusted Price |
4.01 |
|
|
EVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.08 / +2.04%
|
4.00
|
4.08
|
3.90
|
4.01
|
3.98
|
4.01
|
830,900
|
|
|
12/8/2022
|
-0.28 / -6.65%
|
3.92
|
4.37
|
3.92
|
3.93
|
4.15
|
3.93
|
7,017,300
|
|
|
12/7/2022
|
-0.31 / -6.86%
|
4.21
|
4.39
|
4.21
|
4.21
|
4.21
|
4.21
|
4,880,900
|
|
|
12/6/2022
|
-0.33 / -6.80%
|
4.75
|
4.90
|
4.52
|
4.52
|
4.61
|
4.52
|
3,116,100
|
|
|
12/5/2022
|
+0.31 / +6.83%
|
4.80
|
4.85
|
4.56
|
4.85
|
4.77
|
4.85
|
3,779,400
|
|
|
12/2/2022
|
+0.15 / +3.42%
|
4.65
|
4.69
|
4.34
|
4.54
|
4.50
|
4.54
|
4,690,100
|
|
|
12/1/2022
|
+0.28 / +6.81%
|
4.37
|
4.39
|
4.36
|
4.39
|
4.39
|
4.39
|
8,348,200
|
|
|
11/30/2022
|
+0.07 / +1.73%
|
4.05
|
4.17
|
3.99
|
4.11
|
4.06
|
4.11
|
2,367,900
|
|
|
11/29/2022
|
+0.09 / +2.28%
|
4.05
|
4.16
|
3.80
|
4.04
|
4.00
|
4.04
|
2,336,800
|
|
|
11/28/2022
|
+0.16 / +4.22%
|
3.90
|
3.99
|
3.79
|
3.95
|
3.89
|
3.95
|
2,140,100
|
|
|
11/25/2022
|
+0.09 / +2.43%
|
3.72
|
3.80
|
3.69
|
3.79
|
3.73
|
3.79
|
733,300
|
|
|
11/24/2022
|
-0.16 / -4.15%
|
3.86
|
3.89
|
3.59
|
3.70
|
3.74
|
3.70
|
618,400
|
|
|
11/23/2022
|
-0.28 / -6.76%
|
4.14
|
4.20
|
3.86
|
3.86
|
3.93
|
3.86
|
1,476,000
|
|
|
11/22/2022
|
+0.19 / +4.81%
|
4.20
|
4.22
|
3.80
|
4.14
|
4.02
|
4.14
|
3,112,245
|
|
|
11/21/2022
|
+0.25 / +6.76%
|
3.78
|
3.95
|
3.60
|
3.95
|
3.83
|
3.95
|
1,412,200
|
|
|
11/18/2022
|
+0.01 / +0.27%
|
3.67
|
3.79
|
3.50
|
3.70
|
3.61
|
3.70
|
533,800
|
|
|
11/17/2022
|
+0.08 / +2.22%
|
3.70
|
3.75
|
3.66
|
3.69
|
3.69
|
3.69
|
334,400
|
|
|
11/16/2022
|
+0.09 / +2.56%
|
3.30
|
3.70
|
3.28
|
3.61
|
3.43
|
3.61
|
401,500
|
|
|
11/15/2022
|
-0.25 / -6.63%
|
3.84
|
3.84
|
3.51
|
3.52
|
3.60
|
3.52
|
360,400
|
|
|
11/14/2022
|
-0.23 / -5.75%
|
4.00
|
4.00
|
3.72
|
3.77
|
3.80
|
3.77
|
351,700
|
|
|
11/11/2022
|
+0.01 / +0.25%
|
4.00
|
4.15
|
3.79
|
4.00
|
3.99
|
4.00
|
351,000
|
|
|
11/10/2022
|
-0.29 / -6.78%
|
4.29
|
4.29
|
3.99
|
3.99
|
4.05
|
3.99
|
390,700
|
|
|
11/9/2022
|
+0.01 / +0.23%
|
4.12
|
4.34
|
4.12
|
4.28
|
4.27
|
4.28
|
709,400
|
|
|
11/8/2022
|
-0.01 / -0.23%
|
4.25
|
4.50
|
3.99
|
4.27
|
4.33
|
4.27
|
217,000
|
|
|
11/7/2022
|
-0.32 / -6.96%
|
4.32
|
4.57
|
4.28
|
4.28
|
4.45
|
4.28
|
288,400
|
|
|
11/4/2022
|
-0.11 / -2.34%
|
4.72
|
4.72
|
4.51
|
4.60
|
4.62
|
4.60
|
424,200
|
|
|
11/3/2022
|
+0.04 / +0.86%
|
4.69
|
4.71
|
4.59
|
4.71
|
4.65
|
4.71
|
406,200
|
|
|
11/2/2022
|
+0.08 / +1.74%
|
4.55
|
4.67
|
4.55
|
4.67
|
4.62
|
4.67
|
560,400
|
|
|
11/1/2022
|
+0.13 / +2.91%
|
4.57
|
4.59
|
4.42
|
4.59
|
4.49
|
4.59
|
611,000
|
|
|
10/31/2022
|
+0.01 / +0.22%
|
4.58
|
4.58
|
4.44
|
4.46
|
4.48
|
4.46
|
709,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|