|
Closing price on 7/29/2020
|
|
Open |
3.65 |
High |
3.65 |
Low |
3.46 |
Volume |
528,730 |
Split-adjusted Price |
2.37 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2020
|
-0.25 / -6.74%
|
3.65
|
3.65
|
3.46
|
3.46
|
3.47
|
2.37
|
528,730
|
|
7/28/2020
|
+0.01 / +0.27%
|
3.60
|
3.88
|
3.45
|
3.71
|
3.64
|
2.54
|
816,440
|
|
7/27/2020
|
-0.27 / -6.80%
|
3.73
|
3.80
|
3.70
|
3.70
|
3.72
|
2.53
|
545,160
|
|
7/24/2020
|
-0.07 / -1.73%
|
4.04
|
4.04
|
3.76
|
3.97
|
3.93
|
2.72
|
1,136,460
|
|
7/23/2020
|
+0.01 / +0.25%
|
4.04
|
4.08
|
3.95
|
4.04
|
4.04
|
2.76
|
641,270
|
|
7/22/2020
|
-0.01 / -0.25%
|
4.05
|
4.09
|
4.00
|
4.03
|
4.04
|
2.76
|
1,008,570
|
|
7/21/2020
|
+0.07 / +1.76%
|
3.97
|
4.10
|
3.96
|
4.04
|
4.03
|
2.76
|
1,411,320
|
|
7/20/2020
|
-0.03 / -0.75%
|
4.00
|
4.00
|
3.91
|
3.97
|
3.96
|
2.72
|
675,640
|
|
7/17/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.95
|
2.74
|
657,450
|
|
7/16/2020
|
0.00 / 0.00%
|
4.00
|
4.04
|
3.90
|
4.00
|
3.96
|
2.74
|
229,510
|
|
7/15/2020
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.86
|
4.00
|
3.98
|
2.74
|
883,290
|
|
7/14/2020
|
-0.07 / -1.72%
|
4.00
|
4.05
|
3.98
|
4.00
|
4.02
|
2.74
|
824,790
|
|
7/13/2020
|
-0.13 / -3.10%
|
4.20
|
4.24
|
4.00
|
4.07
|
4.15
|
2.78
|
664,260
|
|
7/10/2020
|
-0.09 / -2.10%
|
4.29
|
4.29
|
4.17
|
4.20
|
4.22
|
2.87
|
577,440
|
|
7/9/2020
|
+0.09 / +2.14%
|
4.20
|
4.36
|
4.20
|
4.29
|
4.25
|
2.93
|
746,700
|
|
7/8/2020
|
+0.18 / +4.48%
|
4.02
|
4.20
|
4.02
|
4.20
|
4.07
|
2.87
|
739,860
|
|
7/7/2020
|
-0.13 / -3.13%
|
4.14
|
4.16
|
3.96
|
4.02
|
4.06
|
2.75
|
712,870
|
|
7/6/2020
|
0.00 / 0.00%
|
4.15
|
4.18
|
4.11
|
4.15
|
4.14
|
2.84
|
754,560
|
|
7/3/2020
|
0.00 / 0.00%
|
4.15
|
4.29
|
4.07
|
4.15
|
4.15
|
2.84
|
869,100
|
|
7/2/2020
|
-0.13 / -3.04%
|
4.28
|
4.28
|
3.99
|
4.15
|
4.17
|
2.84
|
894,520
|
|
7/1/2020
|
+0.10 / +2.39%
|
4.19
|
4.38
|
4.00
|
4.28
|
4.21
|
2.93
|
1,288,360
|
|
6/30/2020
|
-0.30 / -6.70%
|
4.48
|
4.58
|
4.17
|
4.18
|
4.38
|
2.86
|
1,081,630
|
|
6/29/2020
|
-0.32 / -6.67%
|
4.50
|
4.70
|
4.47
|
4.48
|
4.51
|
3.06
|
1,023,610
|
|
6/26/2020
|
-0.06 / -1.23%
|
4.86
|
5.02
|
4.58
|
4.80
|
4.87
|
3.28
|
1,142,490
|
|
6/25/2020
|
-0.14 / -2.80%
|
4.90
|
5.00
|
4.80
|
4.86
|
4.89
|
3.32
|
485,370
|
|
6/24/2020
|
+0.10 / +2.04%
|
5.10
|
5.22
|
4.89
|
5.00
|
5.07
|
3.42
|
2,282,070
|
|
6/23/2020
|
+0.32 / +6.99%
|
4.57
|
4.90
|
4.26
|
4.90
|
4.80
|
3.35
|
5,342,160
|
|
6/22/2020
|
-0.30 / -6.15%
|
4.75
|
4.88
|
4.54
|
4.58
|
4.62
|
3.13
|
1,231,660
|
|
6/19/2020
|
-0.01 / -0.20%
|
4.60
|
4.92
|
4.59
|
4.88
|
4.73
|
3.34
|
1,474,010
|
|
6/18/2020
|
+0.04 / +0.82%
|
4.85
|
5.04
|
4.52
|
4.89
|
4.74
|
3.34
|
3,305,770
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|