|
Closing price on 11/29/2024
|
|
| Open |
10.45 |
| High |
10.55 |
| Low |
10.45 |
| Volume |
10,600 |
| Split-adjusted Price |
10.55 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.55
|
10.48
|
10.55
|
10,600
|
|
|
11/28/2024
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.48
|
10.55
|
19,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
10.50
|
9,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.48
|
10.50
|
12,500
|
|
|
11/25/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.46
|
10.50
|
21,700
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.42
|
10.45
|
6,800
|
|
|
11/21/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.42
|
10.45
|
5,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.32
|
10.45
|
25,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.35
|
10.45
|
10.37
|
10.45
|
19,900
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.43
|
10.45
|
42,600
|
|
|
11/15/2024
|
-0.05 / -0.48%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.46
|
10.45
|
62,700
|
|
|
11/14/2024
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.54
|
10.50
|
34,800
|
|
|
11/13/2024
|
+0.10 / +0.95%
|
10.60
|
11.00
|
10.55
|
10.60
|
10.61
|
10.60
|
28,400
|
|
|
11/12/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.50
|
10.55
|
10.50
|
35,100
|
|
|
11/11/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.55
|
10.55
|
10.55
|
10.55
|
103,500
|
|
|
11/8/2024
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.55
|
10.55
|
10.58
|
10.55
|
69,300
|
|
|
11/7/2024
|
-0.15 / -1.40%
|
10.70
|
10.75
|
10.60
|
10.60
|
10.67
|
10.60
|
63,000
|
|
|
11/6/2024
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.75
|
10.67
|
10.75
|
52,200
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.70
|
10.70
|
10.71
|
10.70
|
33,100
|
|
|
11/4/2024
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.78
|
10.70
|
46,400
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
18,000
|
|
|
10/31/2024
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.80
|
10.95
|
10.87
|
10.95
|
55,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.85
|
10.90
|
10.87
|
10.90
|
20,700
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.86
|
10.90
|
10,400
|
|
|
10/28/2024
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.75
|
10.90
|
10.85
|
10.90
|
13,900
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.95
|
11.00
|
31,800
|
|
|
10/24/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
9,600
|
|
|
10/23/2024
|
+0.05 / +0.46%
|
10.95
|
11.15
|
10.95
|
11.00
|
11.05
|
11.00
|
1,823,397
|
|
|
10/22/2024
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.75
|
10.95
|
10.87
|
10.95
|
10,200
|
|
|
10/21/2024
|
-0.05 / -0.45%
|
10.85
|
11.10
|
10.85
|
11.00
|
10.92
|
11.00
|
8,000
|
|
|