|
|
Closing price on 1/22/2024
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
213,400 |
| Split-adjusted Price |
8.30 |
|
|
EVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.24
|
8.30
|
213,400
|
|
|
1/19/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
8.30
|
293,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
8.40
|
139,500
|
|
|
1/17/2024
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.45
|
8.40
|
246,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
8.30
|
137,700
|
|
|
1/15/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.28
|
8.30
|
205,000
|
|
|
1/12/2024
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.41
|
8.30
|
329,800
|
|
|
1/11/2024
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.55
|
8.60
|
360,700
|
|
|
1/10/2024
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.53
|
8.50
|
218,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
8.60
|
368,900
|
|
|
1/8/2024
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.67
|
8.60
|
180,600
|
|
|
1/5/2024
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
100,400
|
|
|
1/4/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.68
|
8.70
|
465,300
|
|
|
1/3/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
8.60
|
264,600
|
|
|
1/2/2024
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.48
|
8.50
|
263,400
|
|
|
12/29/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.49
|
8.40
|
451,600
|
|
|
12/28/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
8.50
|
180,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.51
|
8.40
|
669,000
|
|
|
12/26/2023
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
4,448,600
|
|
|
12/25/2023
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.43
|
8.30
|
207,200
|
|
|
12/22/2023
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.42
|
8.40
|
316,400
|
|
|
12/21/2023
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.15
|
8.20
|
3,626,000
|
|
|
12/20/2023
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
120,000
|
|
|
12/19/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
8.20
|
184,500
|
|
|
12/18/2023
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
8.10
|
8,208,400
|
|
|
12/15/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.24
|
8.20
|
204,100
|
|
|
12/14/2023
|
-0.30 / -3.53%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.43
|
8.20
|
358,700
|
|
|
12/13/2023
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
8,498,400
|
|
|
12/12/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.68
|
8.60
|
130,000
|
|
|
12/11/2023
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.66
|
8.60
|
242,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|