|
Closing price on 12/12/2022
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
67,900 |
| Split-adjusted Price |
12.37 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.30
|
13.60
|
13.69
|
12.37
|
67,900
|
|
|
12/9/2022
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.70
|
13.70
|
13.74
|
12.46
|
7,800
|
|
|
12/8/2022
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.93
|
12.55
|
39,100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
13.60
|
14.05
|
13.60
|
13.90
|
13.83
|
12.64
|
63,500
|
|
|
12/6/2022
|
-0.30 / -2.11%
|
13.80
|
14.40
|
13.75
|
13.90
|
14.00
|
12.64
|
96,200
|
|
|
12/5/2022
|
+0.05 / +0.35%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.10
|
12.92
|
46,800
|
|
|
12/2/2022
|
+0.25 / +1.80%
|
13.90
|
14.20
|
13.55
|
14.15
|
13.93
|
12.87
|
106,700
|
|
|
12/1/2022
|
-0.35 / -2.46%
|
14.65
|
14.65
|
13.90
|
13.90
|
14.11
|
12.64
|
80,700
|
|
|
11/30/2022
|
+0.40 / +2.89%
|
13.80
|
14.60
|
13.00
|
14.25
|
13.74
|
12.96
|
112,100
|
|
|
11/29/2022
|
-0.15 / -1.07%
|
14.10
|
14.30
|
13.45
|
13.85
|
13.76
|
12.60
|
79,400
|
|
|
11/28/2022
|
+0.55 / +4.09%
|
13.55
|
14.10
|
13.50
|
14.00
|
13.91
|
12.73
|
134,500
|
|
|
11/25/2022
|
+0.60 / +4.67%
|
13.25
|
13.45
|
13.00
|
13.45
|
13.27
|
12.23
|
36,600
|
|
|
11/24/2022
|
-0.10 / -0.77%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.57
|
11.69
|
18,600
|
|
|
11/23/2022
|
-0.30 / -2.26%
|
13.10
|
13.45
|
12.90
|
12.95
|
13.10
|
11.78
|
23,600
|
|
|
11/22/2022
|
-0.15 / -1.12%
|
13.00
|
13.80
|
13.00
|
13.25
|
13.26
|
12.05
|
30,700
|
|
|
11/21/2022
|
+0.25 / +1.90%
|
13.15
|
13.55
|
12.85
|
13.40
|
13.24
|
12.19
|
24,000
|
|
|
11/18/2022
|
+0.30 / +2.33%
|
12.85
|
13.20
|
12.50
|
13.15
|
12.83
|
11.96
|
86,300
|
|
|
11/17/2022
|
+0.50 / +4.05%
|
12.30
|
12.85
|
12.30
|
12.85
|
12.66
|
11.69
|
11,300
|
|
|
11/16/2022
|
+0.80 / +6.93%
|
10.90
|
12.35
|
10.80
|
12.35
|
11.61
|
11.23
|
56,800
|
|
|
11/15/2022
|
-0.85 / -6.85%
|
12.00
|
12.10
|
11.55
|
11.55
|
11.56
|
10.51
|
154,700
|
|
|
11/14/2022
|
-0.90 / -6.77%
|
12.65
|
13.00
|
12.40
|
12.40
|
12.55
|
11.28
|
66,000
|
|
|
11/11/2022
|
-0.05 / -0.37%
|
13.10
|
13.40
|
12.90
|
13.30
|
13.11
|
12.10
|
66,000
|
|
|
11/10/2022
|
-0.05 / -0.37%
|
13.40
|
13.70
|
12.50
|
13.35
|
12.87
|
12.14
|
84,800
|
|
|
11/9/2022
|
+0.30 / +2.29%
|
13.45
|
13.85
|
13.40
|
13.40
|
13.68
|
12.19
|
15,300
|
|
|
11/8/2022
|
-0.05 / -0.38%
|
13.05
|
13.35
|
12.70
|
13.10
|
12.95
|
11.91
|
21,100
|
|
|
11/7/2022
|
-0.95 / -6.74%
|
14.00
|
14.20
|
13.15
|
13.15
|
13.52
|
11.96
|
34,500
|
|
|
11/4/2022
|
-0.50 / -3.42%
|
14.25
|
14.25
|
14.00
|
14.10
|
14.15
|
12.82
|
23,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
14.15
|
14.60
|
14.15
|
14.60
|
14.44
|
13.28
|
27,400
|
|
|
11/2/2022
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.40
|
14.60
|
14.53
|
13.28
|
7,900
|
|
|
11/1/2022
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.10
|
14.65
|
14.28
|
13.32
|
164,400
|
|
|