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 (%)
Jul 31, 2023 4.603 4.632 4.500 4.509 412,626 -0.01(-0.21%)
Jul 28, 2023 4.509 4.584 4.452 4.518 236,694 +0.09(+2.13%)
Jul 27, 2023 4.613 4.613 4.424 4.424 231,266 -0.12(-2.70%)
Jul 26, 2023 4.471 4.594 4.452 4.547 308,161 +0.11(+2.55%)
Jul 25, 2023 4.386 4.452 4.283 4.434 540,494 +0.00(+0.00%)
Jul 24, 2023 4.377 4.490 4.349 4.434 241,601 +0.07(+1.51%)
Jul 21, 2023 4.339 4.386 4.292 4.367 384,241 +0.06(+1.31%)
Jul 20, 2023 4.320 4.330 4.198 4.311 489,808 -0.04(-0.87%)
Jul 19, 2023 4.434 4.471 4.320 4.349 231,248 -0.08(-1.71%)
Jul 18, 2023 4.415 4.485 4.358 4.424 255,733 +0.03(+0.64%)
Jul 17, 2023 4.292 4.424 4.264 4.396 315,780 +0.09(+2.19%)
Jul 14, 2023 4.358 4.396 4.264 4.301 224,938 -0.08(-1.72%)
Jul 13, 2023 4.367 4.401 4.339 4.377 170,675 +0.04(+0.87%)
Jul 12, 2023 4.415 4.443 4.320 4.339 236,638 +0.04(+0.88%)
Jul 11, 2023 4.169 4.349 4.160 4.301 527,706 +0.16(+3.87%)
Jul 10, 2023 4.179 4.231 4.141 4.141 183,334 -0.06(-1.35%)
Jul 07, 2023 4.113 4.226 4.103 4.198 647,530 +0.09(+2.30%)
Jul 06, 2023 4.094 4.155 4.004 4.103 280,224 -0.06(-1.36%)
Jul 05, 2023 4.198 4.310 4.037 4.160 272,104 -0.10(-2.43%)
Jul 03, 2023 4.113 4.264 4.113 4.264 269,176 +0.12(+2.96%)
Jun 30, 2023 4.217 4.226 4.103 4.141 1,011,256 -0.02(-0.45%)
Jun 29, 2023 4.169 4.254 4.122 4.160 385,223 +0.00(+0.00%)
Jun 28, 2023 3.962 4.179 3.929 4.160 535,562 +0.20(+5.00%)
Jun 27, 2023 3.924 4.037 3.858 3.962 528,276 +0.08(+2.19%)
Jun 26, 2023 3.868 3.924 3.835 3.877 587,125 +0.00(+0.00%)
Jun 23, 2023 3.745 3.868 3.735 3.877 1,634,034 +0.09(+2.49%)
Jun 22, 2023 3.820 3.877 3.759 3.783 415,471 -0.05(-1.23%)
Jun 21, 2023 3.886 3.905 3.811 3.830 505,822 -0.08(-1.93%)
Jun 20, 2023 4.056 4.089 3.905 3.905 441,013 -0.19(-4.61%)
Jun 16, 2023 4.132 4.207 4.070 4.094 1,314,069 -0.08(-1.81%)
Jun 15, 2023 4.217 4.264 4.169 4.169 275,173 -0.57(-11.95%)
May 08, 2023 5.258 5.258 4.642 4.735 797,428 -0.54(-10.27%)
May 05, 2023 5.894 5.894 5.263 5.277 639,073 -0.21(-3.75%)
May 04, 2023 5.679 5.716 5.333 5.483 415,600 -0.30(-5.17%)
May 03, 2023 5.856 5.996 5.772 5.781 361,964 -0.09(-1.59%)
May 02, 2023 5.987 6.010 5.781 5.875 324,972 -0.14(-2.33%)
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.