Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.170 -0.080 (-3.56%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.016 4.040 3.890 3.900 235,505 -0.13(-3.13%)
Jan 30, 2024 4.132 4.176 4.016 4.026 323,889 -0.17(-4.15%)
Jan 29, 2024 4.074 4.200 4.045 4.200 176,493 +0.14(+3.33%)
Jan 26, 2024 4.268 4.268 4.059 4.065 170,176 -0.17(-4.11%)
Jan 25, 2024 4.142 4.248 4.113 4.239 280,542 +0.16(+4.04%)
Jan 24, 2024 4.123 4.161 4.031 4.074 214,807 +0.03(+0.72%)
Jan 23, 2024 4.055 4.113 4.026 4.045 240,557 +0.07(+1.70%)
Jan 22, 2024 3.919 4.016 3.919 3.977 203,162 +0.11(+2.75%)
Jan 19, 2024 3.784 3.876 3.745 3.871 213,595 +0.12(+3.09%)
Jan 18, 2024 3.813 3.818 3.697 3.755 158,877 -0.03(-0.77%)
Jan 17, 2024 3.784 3.837 3.765 3.784 134,222 -0.06(-1.51%)
Jan 16, 2024 3.987 3.987 3.823 3.842 287,608 -0.15(-3.64%)
Jan 12, 2024 3.958 4.026 3.905 3.987 177,172 +0.09(+2.23%)
Jan 11, 2024 3.842 3.900 3.818 3.900 192,673 +0.04(+1.00%)
Jan 10, 2024 3.813 3.861 3.769 3.861 221,016 +0.02(+0.50%)
Jan 09, 2024 3.823 3.885 3.774 3.842 208,513 -0.05(-1.24%)
Jan 08, 2024 3.852 3.919 3.803 3.890 254,262 +0.02(+0.50%)
Jan 05, 2024 3.823 3.905 3.813 3.871 476,735 +0.01(+0.25%)
Jan 04, 2024 3.823 3.881 3.779 3.861 224,295 +0.06(+1.53%)
Jan 03, 2024 3.939 3.958 3.784 3.803 235,014 -0.11(-2.72%)
Jan 02, 2024 4.006 4.065 3.881 3.910 251,318 -0.13(-3.12%)
Dec 29, 2023 4.142 4.166 4.035 4.035 189,839 -0.11(-2.57%)
Dec 28, 2023 4.113 4.195 4.104 4.142 206,679 +0.01(+0.23%)
Dec 27, 2023 4.152 4.177 4.113 4.132 124,971 -0.01(-0.23%)
Dec 26, 2023 4.094 4.181 4.074 4.142 208,510 +0.04(+0.94%)
Dec 22, 2023 4.171 4.195 4.065 4.103 282,820 -0.08(-1.85%)
Dec 21, 2023 4.132 4.200 4.113 4.181 299,247 +0.11(+2.61%)
Dec 20, 2023 4.142 4.258 4.055 4.074 281,051 -0.07(-1.64%)
Dec 19, 2023 4.103 4.147 4.074 4.142 213,177 +0.10(+2.39%)
Dec 18, 2023 4.074 4.103 3.977 4.045 351,304 -0.01(-0.24%)
Dec 15, 2023 4.258 4.258 3.977 4.055 424,938 -0.16(-3.90%)
Dec 14, 2023 4.142 4.239 4.055 4.219 334,262 +0.16(+4.06%)
Dec 13, 2023 3.931 4.055 3.806 4.055 551,712 +0.14(+3.67%)
Dec 12, 2023 4.045 4.045 3.864 3.911 237,654 -0.14(-3.54%)
Dec 11, 2023 4.103 4.122 4.055 4.055 152,828 -0.05(-1.17%)
Dec 08, 2023 4.036 4.184 4.036 4.103 220,710 +0.04(+0.94%)
Dec 07, 2023 3.969 4.084 3.969 4.064 255,857 +0.07(+1.67%)
Dec 06, 2023 3.969 4.045 3.926 3.997 182,956 +0.08(+1.95%)
Dec 05, 2023 4.084 4.093 3.902 3.921 168,789 -0.23(-5.53%)
Dec 04, 2023 3.950 4.150 3.950 4.150 356,906 +0.20(+5.08%)
Dec 01, 2023 3.797 3.950 3.739 3.950 236,858 +0.15(+4.03%)
Nov 30, 2023 4.045 4.049 3.777 3.797 253,774 -0.21(-5.25%)
Nov 29, 2023 4.112 4.141 3.954 4.007 226,039 -0.05(-1.18%)
Nov 28, 2023 4.026 4.074 3.974 4.055 179,936 +0.01(+0.24%)
Nov 27, 2023 3.969 4.084 3.931 4.045 178,349 +0.07(+1.68%)
Nov 24, 2023 3.940 4.036 3.940 3.978 78,954 +0.03(+0.73%)
Nov 22, 2023 3.950 4.019 3.921 3.950 170,171 +0.01(+0.24%)
Nov 21, 2023 3.959 3.993 3.902 3.940 124,916 -0.01(-0.24%)
Nov 20, 2023 3.892 4.026 3.864 3.950 194,230 +0.05(+1.23%)
Nov 17, 2023 3.873 3.959 3.830 3.902 211,627 +0.06(+1.49%)
Nov 16, 2023 3.854 3.883 3.787 3.844 180,967 -0.02(-0.49%)
Nov 15, 2023 3.835 3.926 3.835 3.864 323,148 +0.04(+1.00%)
Nov 14, 2023 3.825 3.902 3.777 3.825 472,910 +0.13(+3.63%)
Nov 13, 2023 3.730 3.763 3.644 3.691 186,971 -0.09(-2.28%)
Nov 10, 2023 3.797 3.806 3.653 3.777 272,900 +0.20(+5.61%)
Nov 09, 2023 3.825 3.825 3.548 3.577 269,599 -0.22(-5.79%)
Nov 08, 2023 3.749 3.806 3.639 3.797 367,480 +0.07(+1.79%)
Nov 07, 2023 3.797 4.198 3.634 3.730 897,801 -0.11(-2.74%)
Nov 06, 2023 3.988 3.988 3.751 3.835 231,688 -0.10(-2.43%)
Nov 03, 2023 3.777 4.031 3.577 3.931 471,775 +0.29(+7.87%)
Nov 02, 2023 3.538 3.663 3.509 3.644 277,207 +0.14(+4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.