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 (%)
Feb 28, 2023 6.171 6.213 6.069 6.078 395,312 -0.08(-1.35%)
Feb 27, 2023 6.189 6.310 6.125 6.162 160,854 +0.00(+0.00%)
Feb 24, 2023 6.273 6.301 6.143 6.162 263,455 -0.23(-3.62%)
Feb 23, 2023 6.477 6.486 6.340 6.393 191,783 -0.06(-0.86%)
Feb 22, 2023 6.412 6.495 6.319 6.449 213,912 +0.02(+0.29%)
Feb 21, 2023 6.495 6.495 6.310 6.430 415,050 -0.09(-1.42%)
Feb 17, 2023 6.282 6.569 6.254 6.523 358,453 +0.27(+4.30%)
Feb 16, 2023 6.152 6.356 6.119 6.254 274,386 -0.01(-0.15%)
Feb 15, 2023 6.060 6.263 6.052 6.263 198,173 +0.12(+1.96%)
Feb 14, 2023 5.902 6.180 5.895 6.143 228,792 +0.20(+3.43%)
Feb 13, 2023 5.745 5.976 5.735 5.939 485,759 +0.19(+3.22%)
Feb 10, 2023 6.143 6.175 5.740 5.754 455,666 -0.52(-8.27%)
Feb 09, 2023 6.291 6.393 6.217 6.273 361,872 +0.04(+0.59%)
Feb 08, 2023 6.375 6.384 6.180 6.236 361,131 -0.25(-3.86%)
Feb 07, 2023 6.430 6.490 6.263 6.486 456,601 +0.03(+0.43%)
Feb 06, 2023 6.440 6.515 6.369 6.458 279,367 -0.04(-0.57%)
Feb 03, 2023 6.402 6.787 6.379 6.495 415,992 +0.06(+0.86%)
Feb 02, 2023 6.180 6.440 6.148 6.440 293,153 +0.38(+6.27%)
Feb 01, 2023 5.995 6.097 5.907 6.060 243,780 +0.04(+0.62%)
Jan 31, 2023 5.856 6.050 5.847 6.023 222,156 +0.19(+3.17%)
Jan 30, 2023 5.745 5.884 5.596 5.837 202,868 +0.01(+0.16%)
Jan 27, 2023 5.828 5.986 5.800 5.828 174,380 -0.04(-0.63%)
Jan 26, 2023 5.819 5.874 5.735 5.865 205,112 +0.06(+0.96%)
Jan 25, 2023 5.772 5.879 5.763 5.809 246,114 -0.02(-0.32%)
Jan 24, 2023 5.643 5.847 5.643 5.828 477,354 +0.10(+1.78%)
Jan 23, 2023 5.670 5.800 5.643 5.726 226,222 +0.08(+1.48%)
Jan 20, 2023 5.559 5.670 5.504 5.643 403,369 +0.13(+2.35%)
Jan 19, 2023 5.393 5.541 5.291 5.513 261,109 +0.05(+0.85%)
Jan 18, 2023 5.522 5.550 5.448 5.467 212,070 -0.01(-0.17%)
Jan 17, 2023 5.457 5.545 5.393 5.476 374,475 +0.01(+0.17%)
Jan 13, 2023 5.003 5.504 5.003 5.467 423,046 +0.37(+7.27%)
Jan 12, 2023 5.050 5.105 4.976 5.096 154,563 +0.07(+1.48%)
Jan 11, 2023 4.864 5.082 4.846 5.022 212,629 +0.19(+3.83%)
Jan 10, 2023 4.698 4.837 4.679 4.837 137,659 +0.10(+2.15%)
Jan 09, 2023 4.735 4.837 4.698 4.735 178,799 +0.03(+0.59%)
Jan 06, 2023 4.633 4.823 4.586 4.707 155,991 +0.12(+2.63%)
Jan 05, 2023 4.596 4.623 4.457 4.586 182,638 +0.00(+0.00%)
Jan 04, 2023 4.540 4.716 4.457 4.586 275,232 +0.13(+2.91%)
Jan 03, 2023 4.457 4.494 4.123 4.457 562,609 +0.01(+0.21%)
Dec 30, 2022 4.383 4.452 4.355 4.447 164,796 +0.03(+0.63%)
Dec 29, 2022 4.355 4.475 4.355 4.420 101,200 +0.10(+2.36%)
Dec 28, 2022 4.420 4.447 4.290 4.318 132,494 -0.11(-2.51%)
Dec 27, 2022 4.457 4.480 4.365 4.429 149,113 -0.01(-0.21%)
Dec 23, 2022 4.364 4.438 4.267 4.438 303,493 +0.09(+2.13%)
Dec 22, 2022 4.494 4.494 4.318 4.346 538,704 -0.17(-3.70%)
Dec 21, 2022 4.512 4.605 4.466 4.512 148,571 +0.06(+1.46%)
Dec 20, 2022 4.512 4.512 4.355 4.447 265,117 -0.06(-1.44%)
Dec 19, 2022 4.698 4.707 4.484 4.512 188,930 -0.17(-3.56%)
Dec 16, 2022 4.698 4.753 4.592 4.679 406,598 -0.08(-1.75%)
Dec 15, 2022 4.929 4.929 4.744 4.762 132,268 -0.27(-5.34%)
Dec 14, 2022 5.105 5.161 4.994 5.031 205,495 -0.05(-1.00%)
Dec 13, 2022 5.054 5.165 4.953 5.082 323,725 +0.22(+4.55%)
Dec 12, 2022 4.852 4.962 4.796 4.861 200,404 -0.01(-0.19%)
Dec 09, 2022 4.805 4.925 4.805 4.870 189,710 +0.01(+0.19%)
Dec 08, 2022 4.888 4.939 4.769 4.861 207,513 +0.00(+0.00%)
Dec 07, 2022 4.879 4.944 4.796 4.861 250,562 -0.03(-0.57%)
Dec 06, 2022 4.962 5.027 4.805 4.888 363,108 -0.09(-1.85%)
Dec 05, 2022 5.008 5.045 4.907 4.981 227,108 -0.08(-1.64%)
Dec 02, 2022 5.045 5.105 4.953 5.064 226,205 -0.08(-1.61%)
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.