|
|
Closing price on 5/14/2021
|
|
| Open |
19.00 |
| High |
20.80 |
| Low |
19.00 |
| Volume |
388,500 |
| Split-adjusted Price |
12.50 |
|
|
EVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
+1.00 / +5.26%
|
19.00
|
20.80
|
19.00
|
20.00
|
19.31
|
12.50
|
388,500
|
|
|
5/13/2021
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.80
|
19.00
|
18.99
|
11.88
|
403,600
|
|
|
5/12/2021
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.50
|
18.90
|
18.78
|
11.81
|
599,400
|
|
|
5/11/2021
|
0.00 / 0.00%
|
18.70
|
19.20
|
18.40
|
18.70
|
18.68
|
11.69
|
360,400
|
|
|
5/10/2021
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.50
|
11.69
|
392,100
|
|
|
5/7/2021
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.44
|
11.63
|
537,100
|
|
|
5/6/2021
|
+0.30 / +1.65%
|
18.30
|
19.00
|
18.00
|
18.50
|
18.48
|
11.56
|
307,000
|
|
|
5/5/2021
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.90
|
18.20
|
18.16
|
11.38
|
585,800
|
|
|
5/4/2021
|
+1.50 / +9.15%
|
17.00
|
18.00
|
16.50
|
17.90
|
17.79
|
11.19
|
482,800
|
|
|
4/29/2021
|
-1.40 / -7.87%
|
17.40
|
17.90
|
16.10
|
16.40
|
17.77
|
10.25
|
289,100
|
|
|
4/28/2021
|
+0.80 / +4.71%
|
16.00
|
18.00
|
15.30
|
17.80
|
17.18
|
11.13
|
496,700
|
|
|
4/27/2021
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.00
|
17.00
|
16.75
|
10.63
|
206,100
|
|
|
4/26/2021
|
-0.20 / -1.15%
|
17.40
|
17.60
|
16.00
|
17.20
|
17.28
|
10.75
|
155,900
|
|
|
4/23/2021
|
-0.20 / -1.14%
|
16.00
|
17.60
|
16.00
|
17.40
|
17.27
|
10.88
|
126,600
|
|
|
4/22/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.20
|
17.60
|
17.45
|
11.00
|
107,300
|
|
|
4/20/2021
|
+1.60 / +10.00%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.09
|
11.00
|
298,100
|
|
|
4/19/2021
|
+1.40 / +9.59%
|
15.50
|
16.00
|
14.90
|
16.00
|
15.61
|
10.00
|
132,300
|
|
|
4/16/2021
|
-0.50 / -3.31%
|
14.70
|
14.70
|
13.90
|
14.60
|
14.24
|
9.13
|
31,700
|
|
|
4/15/2021
|
-0.20 / -1.31%
|
15.40
|
15.60
|
14.40
|
15.10
|
15.24
|
9.44
|
198,300
|
|
|
4/14/2021
|
-0.20 / -1.29%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.15
|
9.56
|
168,900
|
|
|
4/13/2021
|
-0.50 / -3.13%
|
16.00
|
16.00
|
14.60
|
15.50
|
15.79
|
9.69
|
188,400
|
|
|
4/12/2021
|
+1.00 / +6.67%
|
15.00
|
16.00
|
14.90
|
16.00
|
15.15
|
10.00
|
241,300
|
|
|
4/9/2021
|
+0.10 / +0.67%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.87
|
9.38
|
191,400
|
|
|
4/8/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.74
|
9.31
|
203,800
|
|
|
4/7/2021
|
+0.40 / +2.76%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.83
|
9.31
|
182,500
|
|
|
4/6/2021
|
+0.10 / +0.69%
|
14.30
|
14.70
|
14.00
|
14.50
|
14.57
|
9.06
|
221,000
|
|
|
4/5/2021
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.77
|
9.00
|
239,100
|
|
|
4/2/2021
|
+0.30 / +2.05%
|
14.60
|
15.20
|
14.60
|
14.90
|
14.76
|
9.31
|
179,100
|
|
|
4/1/2021
|
+0.30 / +2.10%
|
14.20
|
14.90
|
14.20
|
14.60
|
14.65
|
9.13
|
190,000
|
|
|
3/31/2021
|
+0.30 / +2.14%
|
14.60
|
15.30
|
14.00
|
14.30
|
14.88
|
8.94
|
232,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:48 AM
|
|
|
|
|