Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.13 | -0.08 | -3.62% | 2.20 | 2.205 | 2.12 | 382,636 |
| May 17 2024 | 2.21 | 0.04 | 1.84% | 2.18 | 2.22 | 2.16 | 365,333 |
| May 16 2024 | 2.17 | -0.05 | -2.25% | 2.22 | 2.27 | 2.17 | 635,633 |
| May 15 2024 | 2.22 | -0.06 | -2.63% | 2.30 | 2.32 | 2.215 | 321,059 |
| May 14 2024 | 2.28 | 0.05 | 2.24% | 2.23 | 2.32 | 2.23 | 550,439 |
| May 13 2024 | 2.23 | 0.08 | 3.72% | 2.17 | 2.2608 | 2.17 | 510,690 |
| May 10 2024 | 2.15 | -0.04 | -1.83% | 2.19 | 2.20 | 2.09 | 536,781 |
| May 09 2024 | 2.19 | 0.01 | 0.46% | 2.19 | 2.215 | 2.152 | 451,058 |
| May 08 2024 | 2.18 | 0.08 | 3.81% | 2.12 | 2.26 | 2.07 | 753,916 |
| May 07 2024 | 2.10 | -0.07 | -3.23% | 2.17 | 2.24 | 2.10 | 575,784 |
| May 06 2024 | 2.17 | -0.08 | -3.56% | 2.26 | 2.26 | 2.16 | 502,176 |
| May 03 2024 | 2.25 | -0.05 | -2.17% | 2.14 | 2.25 | 2.04 | 960,966 |
| May 02 2024 | 2.30 | 0.12 | 5.50% | 2.21 | 2.34 | 2.19 | 1,021,686 |
| May 01 2024 | 2.18 | 0.09 | 4.31% | 2.09 | 2.225 | 2.09 | 902,822 |
| Apr 30 2024 | 2.09 | -0.06 | -2.79% | 2.13 | 2.14 | 2.08 | 549,535 |
| Apr 29 2024 | 2.15 | 0.06 | 2.87% | 2.09 | 2.15 | 2.09 | 541,216 |
| Apr 26 2024 | 2.09 | -0.01 | -0.48% | 2.11 | 2.13 | 2.08 | 403,921 |
| Apr 25 2024 | 2.10 | 0.02 | 0.96% | 2.08 | 2.11 | 2.03 | 725,162 |
| Apr 24 2024 | 2.08 | -0.03 | -1.42% | 2.11 | 2.11 | 2.06 | 392,228 |
| Apr 23 2024 | 2.11 | 0.00 | 0.00% | 2.10 | 2.195 | 2.0746 | 430,048 |
| Apr 22 2024 | 2.11 | 0.01 | 0.48% | 2.09 | 2.135 | 2.05 | 664,730 |
| Apr 19 2024 | 2.10 | 0.12 | 6.06% | 1.96 | 2.14 | 1.96 | 890,464 |
| Apr 18 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.01 | 1.935 | 691,369 |
| Apr 17 2024 | 2.00 | 0.04 | 2.04% | 1.95 | 2.04 | 1.94 | 790,176 |
| Apr 16 2024 | 1.96 | -0.14 | -6.67% | 2.08 | 2.09 | 1.9415 | 1,038,360 |
| Apr 15 2024 | 2.10 | 0.04 | 1.94% | 2.09 | 2.18 | 2.07 | 749,356 |
| Apr 12 2024 | 2.06 | -0.12 | -5.50% | 2.16 | 2.1899 | 2.05 | 976,532 |
| Apr 11 2024 | 2.18 | 0.14 | 6.86% | 2.04 | 2.205 | 2.025 | 1,282,291 |
| Apr 10 2024 | 2.04 | 0.03 | 1.49% | 1.99 | 2.04 | 1.92 | 1,550,670 |
| Apr 09 2024 | 2.01 | 0.11 | 5.79% | 1.92 | 2.02 | 1.90 | 831,511 |
| Apr 08 2024 | 1.90 | -0.02 | -1.04% | 1.88 | 1.98 | 1.86 | 897,426 |
| Apr 05 2024 | 1.92 | 0.04 | 2.13% | 1.87 | 1.94 | 1.84 | 1,026,538 |
| Apr 04 2024 | 1.88 | 0.07 | 3.87% | 1.80 | 1.965 | 1.80 | 1,314,804 |
| Apr 03 2024 | 1.81 | 0.13 | 7.74% | 1.65 | 1.84 | 1.65 | 1,355,345 |
| Apr 02 2024 | 1.68 | 0.03 | 1.82% | 1.63 | 1.69 | 1.60 | 1,235,796 |
| Apr 01 2024 | 1.65 | 0.01 | 0.61% | 1.65 | 1.70 | 1.605 | 1,151,545 |
| Mar 28 2024 | 1.64 | 0.01 | 0.61% | 1.63 | 1.67 | 1.625 | 1,052,511 |
| Mar 27 2024 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 1.61 | 592,877 |
| Mar 26 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.65 | 1.60 | 1,199,138 |
| Mar 25 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.6401 | 1.60 | 1,111,931 |
| Mar 22 2024 | 1.63 | -0.03 | -1.81% | 1.67 | 1.6703 | 1.63 | 1,008,956 |
| Mar 21 2024 | 1.66 | 0.05 | 3.11% | 1.66 | 1.71 | 1.64 | 2,136,823 |
| Mar 20 2024 | 1.61 | 0.15 | 10.27% | 1.47 | 1.63 | 1.44 | 2,100,241 |
| Mar 19 2024 | 1.46 | 0.05 | 3.55% | 1.41 | 1.47 | 1.38 | 1,183,551 |
| Mar 18 2024 | 1.41 | 0.01 | 0.71% | 1.42 | 1.44 | 1.385 | 1,819,515 |
| Mar 15 2024 | 1.40 | 0.02 | 1.45% | 1.39 | 1.4095 | 1.33 | 1,817,289 |
| Mar 14 2024 | 1.38 | -0.17 | -10.97% | 1.47 | 1.48 | 1.36 | 2,149,796 |
| Mar 13 2024 | 1.55 | 0.08 | 5.44% | 1.50 | 1.58 | 1.48 | 1,646,314 |
| Mar 12 2024 | 1.47 | -0.03 | -2.00% | 1.52 | 1.53 | 1.43 | 1,940,342 |
| Mar 11 2024 | 1.50 | 0.01 | 0.67% | 1.51 | 1.5312 | 1.46 | 1,872,121 |
| Mar 08 2024 | 1.49 | -0.10 | -6.29% | 1.60 | 1.61 | 1.44 | 4,373,630 |
| Mar 07 2024 | 1.59 | -0.20 | -11.17% | 1.74 | 1.74 | 1.57 | 4,773,919 |
| Mar 06 2024 | 1.79 | -1.78 | -49.86% | 1.86 | 1.87 | 1.6606 | 11,791,369 |
| Mar 05 2024 | 3.57 | -0.09 | -2.46% | 3.64 | 3.68 | 3.57 | 1,511,934 |
| Mar 04 2024 | 3.66 | -0.13 | -3.43% | 3.78 | 3.80 | 3.66 | 180,544 |
| Mar 01 2024 | 3.79 | -0.06 | -1.56% | 3.85 | 3.85 | 3.71 | 203,879 |
| Feb 29 2024 | 3.85 | 0.11 | 2.94% | 3.83 | 3.86 | 3.765 | 254,965 |
| Feb 28 2024 | 3.74 | -0.09 | -2.35% | 3.77 | 3.80 | 3.74 | 185,033 |
| Feb 27 2024 | 3.83 | 0.00 | 0.00% | 3.92 | 3.92 | 3.78 | 165,366 |
| Feb 26 2024 | 3.83 | 0.01 | 0.26% | 3.78 | 3.845 | 3.76 | 277,206 |
| Feb 23 2024 | 3.82 | -0.07 | -1.80% | 3.86 | 3.88 | 3.715 | 413,024 |
| Feb 22 2024 | 3.89 | -0.06 | -1.52% | 3.95 | 3.97 | 3.825 | 304,055 |
| Feb 21 2024 | 3.95 | 0.01 | 0.25% | 3.94 | 3.965 | 3.915 | 138,730 |
