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 (%)
Oct 31, 2023 3.414 3.462 3.366 3.424 235,339 +0.00(+0.00%)
Oct 30, 2023 3.261 3.443 3.242 3.424 334,589 +0.18(+5.60%)
Oct 27, 2023 3.347 3.357 3.204 3.242 273,641 -0.13(-3.97%)
Oct 26, 2023 3.385 3.414 3.318 3.376 186,752 +0.02(+0.57%)
Oct 25, 2023 3.338 3.405 3.299 3.357 217,229 +0.00(+0.00%)
Oct 24, 2023 3.481 3.500 3.347 3.357 214,139 -0.08(-2.23%)
Oct 23, 2023 3.481 3.519 3.424 3.433 180,986 -0.08(-2.18%)
Oct 20, 2023 3.519 3.577 3.495 3.510 204,347 +0.00(+0.00%)
Oct 19, 2023 3.558 3.615 3.500 3.510 160,383 -0.06(-1.61%)
Oct 18, 2023 3.739 3.739 3.558 3.567 268,830 -0.18(-4.85%)
Oct 17, 2023 3.634 3.811 3.634 3.749 199,621 +0.11(+2.89%)
Oct 16, 2023 3.644 3.691 3.591 3.644 211,450 +0.06(+1.60%)
Oct 13, 2023 3.615 3.663 3.567 3.586 116,487 -0.03(-0.79%)
Oct 12, 2023 3.615 3.624 3.538 3.615 150,464 +0.00(+0.00%)
Oct 11, 2023 3.653 3.701 3.596 3.615 238,061 -0.02(-0.53%)
Oct 10, 2023 3.605 3.701 3.581 3.634 247,814 +0.04(+1.06%)
Oct 09, 2023 3.481 3.624 3.452 3.596 225,299 +0.08(+2.17%)
Oct 06, 2023 3.443 3.577 3.395 3.519 253,606 +0.10(+2.79%)
Oct 05, 2023 3.376 3.424 3.347 3.424 204,508 +0.02(+0.56%)
Oct 04, 2023 3.328 3.433 3.271 3.405 230,375 +0.09(+2.59%)
Oct 03, 2023 3.395 3.405 3.299 3.318 244,685 -0.09(-2.53%)
Oct 02, 2023 3.443 3.500 3.395 3.405 160,092 -0.09(-2.47%)
Sep 29, 2023 3.529 3.529 3.438 3.491 223,239 +0.01(+0.27%)
Sep 28, 2023 3.481 3.558 3.457 3.481 262,644 -0.01(-0.27%)
Sep 27, 2023 3.385 3.548 3.357 3.491 356,666 +0.11(+3.11%)
Sep 26, 2023 3.433 3.481 3.385 3.385 247,637 -0.08(-2.21%)
Sep 25, 2023 3.376 3.462 3.414 3.462 265,108 +0.08(+2.26%)
Sep 22, 2023 3.491 3.519 3.357 3.385 242,872 -0.11(-3.01%)
Sep 21, 2023 3.538 3.577 3.491 3.491 193,850 -0.09(-2.41%)
Sep 20, 2023 3.586 3.672 3.572 3.577 247,059 +0.02(+0.54%)
Sep 19, 2023 3.586 3.634 3.529 3.558 272,613 -0.04(-1.06%)
Sep 18, 2023 3.586 3.663 3.567 3.596 225,936 +0.01(+0.27%)
Sep 15, 2023 3.663 3.682 3.558 3.586 1,192,394 -0.07(-1.83%)
Sep 14, 2023 3.471 3.653 3.471 3.653 282,443 +0.19(+5.52%)
Sep 13, 2023 3.547 3.585 3.462 3.462 382,973 -0.08(-2.39%)
Sep 12, 2023 3.566 3.608 3.528 3.547 309,345 -0.04(-1.05%)
Sep 11, 2023 3.509 3.585 3.457 3.585 346,542 +0.10(+2.98%)
Sep 08, 2023 3.349 3.481 3.320 3.481 376,867 +0.14(+4.24%)
Sep 07, 2023 3.368 3.396 3.302 3.339 704,119 -0.06(-1.67%)
Sep 06, 2023 3.405 3.514 3.377 3.396 423,486 -0.03(-0.83%)
Sep 05, 2023 3.528 3.547 3.415 3.424 409,164 -0.14(-3.97%)
Sep 01, 2023 3.641 3.688 3.486 3.566 345,999 -0.05(-1.31%)
Aug 31, 2023 3.556 3.669 3.556 3.613 389,438 +0.03(+0.79%)
Aug 30, 2023 3.556 3.650 3.528 3.585 385,185 +0.03(+0.80%)
Aug 29, 2023 3.528 3.566 3.500 3.556 243,246 +0.04(+1.07%)
Aug 28, 2023 3.509 3.613 3.504 3.519 278,868 +0.03(+0.81%)
Aug 25, 2023 3.434 3.509 3.401 3.490 290,151 +0.07(+1.93%)
Aug 24, 2023 3.519 3.537 3.382 3.424 328,073 -0.14(-3.97%)
Aug 23, 2023 3.556 3.622 3.490 3.566 313,797 +0.02(+0.53%)
Aug 22, 2023 3.660 3.717 3.537 3.547 286,115 -0.10(-2.84%)
Aug 21, 2023 3.735 3.811 3.641 3.651 364,162 -0.08(-2.27%)
Aug 18, 2023 3.745 3.801 3.707 3.735 261,171 -0.01(-0.25%)
Aug 17, 2023 3.651 3.773 3.651 3.745 347,254 +0.13(+3.66%)
Aug 16, 2023 3.707 3.735 3.599 3.613 329,703 -0.09(-2.54%)
Aug 15, 2023 3.622 3.759 3.613 3.707 326,409 +0.07(+1.81%)
Aug 14, 2023 3.811 3.820 3.603 3.641 446,855 -0.17(-4.46%)
Aug 11, 2023 3.792 3.891 3.773 3.811 405,690 -0.02(-0.49%)
Aug 10, 2023 3.792 4.113 3.735 3.830 1,113,626 +0.33(+9.43%)
Aug 09, 2023 3.585 3.585 3.443 3.500 429,766 -0.06(-1.59%)
Aug 08, 2023 3.707 3.717 3.547 3.556 522,720 -0.19(-5.04%)
Aug 07, 2023 3.651 3.745 3.434 3.745 887,336 +0.11(+3.12%)
Aug 04, 2023 4.198 4.367 3.575 3.632 1,163,779 -0.60(-14.25%)
Aug 03, 2023 4.396 4.396 4.226 4.235 367,797 -0.18(-4.06%)
Aug 02, 2023 4.471 4.509 4.358 4.415 293,534 -0.08(-1.68%)
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.