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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 4.377 4.447 4.350 4.442 164,988 +0.03(+0.63%)
Dec 29, 2022 4.350 4.470 4.350 4.415 101,317 +0.10(+2.36%)
Dec 28, 2022 4.415 4.442 4.285 4.313 132,648 -0.11(-2.51%)
Dec 27, 2022 4.452 4.475 4.360 4.424 149,286 -0.01(-0.21%)
Dec 23, 2022 4.359 4.433 4.262 4.433 303,846 +0.09(+2.13%)
Dec 22, 2022 4.489 4.489 4.313 4.340 539,332 -0.17(-3.70%)
Dec 21, 2022 4.507 4.600 4.461 4.507 148,744 +0.06(+1.46%)
Dec 20, 2022 4.507 4.507 4.350 4.442 265,426 -0.06(-1.44%)
Dec 19, 2022 4.692 4.701 4.479 4.507 189,150 -0.17(-3.56%)
Dec 16, 2022 4.692 4.748 4.587 4.674 407,072 -0.08(-1.75%)
Dec 15, 2022 4.924 4.924 4.738 4.757 132,422 -0.27(-5.34%)
Dec 14, 2022 5.099 5.155 4.988 5.025 205,734 -0.05(-1.00%)
Dec 13, 2022 5.049 5.159 4.947 5.076 324,102 +0.22(+4.55%)
Dec 12, 2022 4.846 4.956 4.791 4.855 200,637 -0.01(-0.19%)
Dec 09, 2022 4.800 4.920 4.800 4.864 189,931 +0.01(+0.19%)
Dec 08, 2022 4.883 4.933 4.763 4.855 207,754 +0.00(+0.00%)
Dec 07, 2022 4.874 4.938 4.791 4.855 250,853 -0.03(-0.57%)
Dec 06, 2022 4.956 5.021 4.800 4.883 363,531 -0.09(-1.85%)
Dec 05, 2022 5.003 5.039 4.901 4.975 227,373 -0.08(-1.64%)
Dec 02, 2022 5.039 5.099 4.947 5.058 226,469 -0.08(-1.61%)
Dec 01, 2022 5.141 5.178 5.021 5.141 238,201 +0.02(+0.36%)
Nov 30, 2022 5.049 5.122 4.892 5.122 293,925 +0.08(+1.65%)
Nov 29, 2022 5.095 5.141 5.021 5.039 223,908 -0.06(-1.26%)
Nov 28, 2022 5.279 5.279 5.095 5.104 240,221 -0.16(-2.98%)
Nov 25, 2022 5.196 5.280 5.196 5.260 55,832 +0.06(+1.24%)
Nov 23, 2022 4.993 5.205 4.947 5.196 215,868 +0.23(+4.64%)
Nov 22, 2022 4.864 5.003 4.813 4.966 158,756 +0.15(+3.06%)
Nov 21, 2022 4.791 4.851 4.735 4.818 158,444 -0.01(-0.19%)
Nov 18, 2022 5.003 5.021 4.791 4.827 144,303 -0.05(-0.95%)
Nov 17, 2022 4.874 4.901 4.717 4.874 205,314 -0.08(-1.67%)
Nov 16, 2022 5.039 5.039 4.911 4.956 154,462 -0.12(-2.36%)
Nov 15, 2022 5.095 5.168 4.966 5.076 173,317 +0.07(+1.47%)
Nov 14, 2022 5.067 5.150 4.998 5.003 228,722 -0.18(-3.38%)
Nov 11, 2022 4.910 5.196 4.910 5.178 328,598 +0.21(+4.27%)
Nov 10, 2022 4.791 5.012 4.781 4.966 157,746 +0.40(+8.67%)
Nov 09, 2022 4.597 4.680 4.542 4.570 129,426 -0.08(-1.78%)
Nov 08, 2022 4.883 4.910 4.487 4.652 288,173 -0.22(-4.54%)
Nov 07, 2022 4.717 4.901 4.708 4.874 157,973 +0.15(+3.12%)
Nov 04, 2022 4.597 4.791 4.406 4.726 183,357 +0.41(+9.38%)
Nov 03, 2022 4.266 4.367 4.192 4.321 394,538 -0.05(-1.05%)
Nov 02, 2022 4.533 4.348 4.367 255,472 -0.16(-3.46%)
Nov 01, 2022 4.330 4.625 4.302 4.523 280,939 +0.21(+4.91%)
Oct 31, 2022 4.266 4.348 4.201 4.312 149,083 +0.04(+0.86%)
Oct 28, 2022 4.146 4.312 4.090 4.275 121,161 +0.18(+4.50%)
Oct 27, 2022 4.210 4.229 4.044 4.090 145,219 -0.08(-1.99%)
Oct 26, 2022 4.229 4.339 4.164 4.173 114,987 -0.04(-0.88%)
Oct 25, 2022 4.072 4.293 4.072 4.210 196,331 +0.16(+3.86%)
Oct 24, 2022 4.072 4.127 3.989 4.054 130,403 -0.01(-0.23%)
Oct 21, 2022 4.017 4.109 3.957 4.063 110,841 +0.09(+2.32%)
Oct 20, 2022 3.989 4.118 3.934 3.971 142,698 +0.00(+0.00%)
Oct 19, 2022 4.008 4.072 3.915 3.971 124,566 -0.07(-1.82%)
Oct 18, 2022 4.090 4.136 3.989 4.044 120,320 +0.03(+0.69%)
Oct 17, 2022 3.851 4.090 3.851 4.017 213,141 +0.25(+6.60%)
Oct 14, 2022 3.961 4.003 3.759 3.768 92,227 -0.18(-4.44%)
Oct 13, 2022 3.657 4.008 3.657 3.943 227,049 +0.18(+4.90%)
Oct 12, 2022 3.796 3.883 3.740 3.759 153,978 -0.03(-0.73%)
Oct 11, 2022 3.759 3.846 3.694 3.786 121,773 +0.01(+0.24%)
Oct 10, 2022 3.786 3.842 3.704 3.777 130,930 +0.01(+0.24%)
Oct 07, 2022 3.823 3.842 3.704 3.768 161,977 -0.08(-2.15%)
Oct 06, 2022 3.869 3.933 3.805 3.851 127,272 -0.04(-0.95%)
Oct 05, 2022 3.925 3.957 3.837 3.888 112,725 -0.10(-2.54%)
Oct 04, 2022 3.925 4.026 3.906 3.989 156,189 +0.16(+4.09%)
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.