|
Closing price on 1/3/2025
|
|
| Open |
10.35 |
| High |
10.45 |
| Low |
10.35 |
| Volume |
17,000 |
| Split-adjusted Price |
10.40 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.35
|
10.40
|
10.42
|
10.40
|
17,000
|
|
|
1/2/2025
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.44
|
10.45
|
11,800
|
|
|
12/31/2024
|
-0.05 / -0.48%
|
10.20
|
10.50
|
10.20
|
10.35
|
10.40
|
10.35
|
10,500
|
|
|
12/30/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.47
|
10.40
|
33,700
|
|
|
12/27/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
13,000
|
|
|
12/26/2024
|
+0.25 / +2.45%
|
10.25
|
10.55
|
10.25
|
10.45
|
10.38
|
10.45
|
52,500
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.19
|
10.20
|
12,500
|
|
|
12/24/2024
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.05
|
10.20
|
10.09
|
10.20
|
6,900
|
|
|
12/23/2024
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.10
|
10.25
|
10.21
|
10.25
|
5,300
|
|
|
12/20/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.15
|
10.20
|
11,800
|
|
|
12/19/2024
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.05
|
10.15
|
10.09
|
10.15
|
11,500
|
|
|
12/18/2024
|
+0.15 / +1.49%
|
10.05
|
10.20
|
10.05
|
10.20
|
10.10
|
10.20
|
18,600
|
|
|
12/17/2024
|
-0.35 / -3.37%
|
10.35
|
10.40
|
9.68
|
10.05
|
10.04
|
10.05
|
38,900
|
|
|
12/16/2024
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
7,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.30
|
10.25
|
5,500
|
|
|
12/12/2024
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
35,600
|
|
|
12/11/2024
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.29
|
10.35
|
33,100
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.25
|
10.40
|
10.27
|
10.40
|
60,400
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.40
|
10.32
|
10.40
|
80,400
|
|
|
12/6/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.47
|
10.40
|
33,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.42
|
10.50
|
75,000
|
|
|
12/4/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.53
|
10.50
|
11,200
|
|
|
12/3/2024
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.56
|
10.50
|
11,200
|
|
|
12/2/2024
|
+0.15 / +1.42%
|
10.55
|
10.70
|
10.55
|
10.70
|
10.65
|
10.70
|
12,700
|
|
|
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
|
|
|