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

(NY: EVEX )

5.180 +0.060 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 17, 2024 5.120 5.290 4.990 5.180 23,254 +0.06(+1.17%)
Apr 16, 2024 4.960 5.120 4.930 5.120 63,381 +0.17(+3.43%)
Apr 15, 2024 5.200 5.210 4.830 4.950 112,822 -0.18(-3.51%)
Apr 12, 2024 5.330 5.330 5.110 5.130 26,538 -0.20(-3.75%)
Apr 11, 2024 5.220 5.340 5.220 5.330 28,269 +0.06(+1.14%)
Apr 10, 2024 5.380 5.530 5.220 5.270 69,760 -0.23(-4.18%)
Apr 09, 2024 5.740 5.890 5.500 5.500 35,416 -0.22(-3.85%)
Apr 08, 2024 5.370 5.810 5.300 5.720 101,411 +0.32(+5.93%)
Apr 05, 2024 5.360 5.510 5.255 5.400 21,763 -0.01(-0.18%)
Apr 04, 2024 5.550 5.550 5.350 5.410 32,156 -0.11(-1.99%)
Apr 03, 2024 5.150 5.665 5.130 5.520 56,140 +0.37(+7.18%)
Apr 02, 2024 5.240 5.240 4.990 5.150 44,437 -0.14(-2.65%)
Apr 01, 2024 5.340 5.400 5.240 5.290 33,852 -0.11(-2.04%)
Mar 28, 2024 5.450 5.300 5.300 5.400 29,632 -0.08(-1.46%)
Mar 27, 2024 4.990 5.490 4.990 5.480 31,877 +0.52(+10.48%)
Mar 26, 2024 5.000 5.060 4.810 4.960 33,903 +0.00(+0.00%)
Mar 25, 2024 5.430 5.450 4.850 4.960 69,375 -0.44(-8.15%)
Mar 22, 2024 5.530 5.530 5.360 5.400 26,553 -0.15(-2.70%)
Mar 21, 2024 5.500 5.595 5.425 5.550 35,042 +0.05(+0.91%)
Mar 20, 2024 5.460 5.600 5.280 5.500 43,355 +0.10(+1.85%)
Mar 19, 2024 5.450 5.470 5.360 5.400 33,181 -0.03(-0.55%)
Mar 18, 2024 5.440 5.500 5.390 5.430 48,528 +0.00(+0.00%)
Mar 15, 2024 5.100 5.430 5.100 5.430 229,137 +0.25(+4.83%)
Mar 14, 2024 5.230 5.230 5.100 5.180 45,505 -0.04(-0.77%)
Mar 13, 2024 5.290 5.400 5.148 5.220 42,593 -0.08(-1.51%)
Mar 12, 2024 5.230 5.390 5.230 5.300 22,974 +0.09(+1.73%)
Mar 11, 2024 5.430 5.485 5.200 5.210 21,012 -0.22(-4.05%)
Mar 08, 2024 5.270 5.440 5.260 5.430 38,445 +0.26(+5.03%)
Mar 07, 2024 5.410 5.572 5.120 5.170 82,074 -0.19(-3.54%)
Mar 06, 2024 5.300 5.400 5.230 5.360 32,720 +0.13(+2.49%)
Mar 05, 2024 5.290 5.300 5.170 5.230 40,721 -0.07(-1.32%)
Mar 04, 2024 5.430 5.450 5.230 5.300 30,070 -0.14(-2.57%)
Mar 01, 2024 5.470 5.550 5.390 5.440 40,886 -0.11(-1.98%)
Feb 29, 2024 5.670 5.780 5.520 5.550 47,525 -0.02(-0.36%)
Feb 28, 2024 5.590 5.679 5.560 5.570 15,581 -0.11(-1.94%)
Feb 27, 2024 5.790 5.890 5.660 5.680 20,529 -0.11(-1.90%)
Feb 26, 2024 5.740 6.000 5.700 5.790 35,298 +0.04(+0.70%)
Feb 23, 2024 5.570 5.835 5.564 5.750 24,155 +0.12(+2.13%)
Feb 22, 2024 5.840 5.930 5.560 5.630 48,425 -0.20(-3.43%)
Feb 21, 2024 5.890 5.890 5.770 5.830 29,308 -0.01(-0.17%)
Feb 20, 2024 6.010 6.080 5.820 5.840 40,444 -0.21(-3.47%)
Feb 16, 2024 6.200 6.200 6.030 6.050 49,202 -0.13(-2.10%)
Feb 15, 2024 6.340 6.370 6.080 6.180 55,808 -0.24(-3.74%)
Feb 14, 2024 6.320 6.500 6.150 6.420 32,257 +0.21(+3.38%)
Feb 13, 2024 6.500 6.610 5.964 6.210 59,928 -0.43(-6.48%)
Feb 12, 2024 6.380 6.895 6.341 6.640 57,617 +0.26(+4.08%)
Feb 09, 2024 6.360 6.505 6.360 6.380 27,109 -0.01(-0.16%)
Feb 08, 2024 6.320 6.430 6.208 6.390 30,307 +0.06(+0.95%)
Feb 07, 2024 6.290 6.370 6.290 6.330 26,707 +0.01(+0.16%)
Feb 06, 2024 6.100 6.370 6.100 6.320 55,427 +0.21(+3.44%)
Feb 05, 2024 6.250 6.250 6.060 6.110 41,517 -0.12(-1.93%)
Feb 02, 2024 5.860 6.260 5.860 6.230 38,739 +0.35(+5.95%)
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.