|
Closing price on 9/30/2020
|
|
Open |
4.70 |
High |
4.86 |
Low |
4.63 |
Volume |
1,156,600 |
Split-adjusted Price |
3.30 |
|
|
EVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/26/2020
|
-0.07 / -1.64%
|
4.28
|
4.35
|
4.20
|
4.21
|
4.23
|
2.88
|
466,430
|
|
8/25/2020
|
-0.13 / -2.95%
|
4.57
|
4.57
|
4.28
|
4.28
|
4.37
|
2.93
|
670,960
|
|
8/24/2020
|
+0.28 / +6.78%
|
4.15
|
4.41
|
4.14
|
4.41
|
4.34
|
3.02
|
1,347,360
|
|
8/21/2020
|
+0.02 / +0.49%
|
4.16
|
4.21
|
4.08
|
4.13
|
4.14
|
2.83
|
1,561,570
|
|
8/20/2020
|
-0.24 / -5.52%
|
4.35
|
4.35
|
4.10
|
4.11
|
4.18
|
2.81
|
1,246,540
|
|
8/19/2020
|
+0.06 / +1.40%
|
4.59
|
4.59
|
4.01
|
4.35
|
4.45
|
2.98
|
1,289,140
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|