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

(NY: EVAV )

19.04 -0.08 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 17, 2024 19.09 19.19 18.41 19.04 3,082 -0.08(-0.41%)
May 16, 2024 18.99 19.25 18.95 19.12 4,440 -0.17(-0.86%)
May 15, 2024 21.21 21.21 19.04 19.28 28,468 -1.27(-6.16%)
May 14, 2024 20.05 21.04 20.05 20.55 24,346 +1.51(+7.95%)
May 13, 2024 17.81 19.53 17.81 19.04 20,712 +1.55(+8.85%)
May 10, 2024 18.38 18.38 17.29 17.49 13,062 -1.34(-7.12%)
May 09, 2024 18.73 19.00 18.71 18.83 4,060 -0.50(-2.58%)
May 08, 2024 18.96 19.36 18.34 19.33 6,891 -0.45(-2.25%)
May 07, 2024 20.89 20.89 19.77 19.77 8,135 -1.48(-6.97%)
May 06, 2024 21.10 21.84 20.97 21.26 14,180 +0.67(+3.24%)
May 03, 2024 20.46 20.84 19.68 20.59 12,771 +0.64(+3.22%)
May 02, 2024 19.00 20.18 19.00 19.95 16,732 +1.84(+10.14%)
May 01, 2024 17.67 18.97 17.67 18.11 6,147 +0.63(+3.62%)
Apr 30, 2024 17.25 17.74 17.25 17.48 10,935 -0.65(-3.57%)
Apr 29, 2024 17.56 18.31 17.27 18.13 32,031 +1.37(+8.17%)
Apr 26, 2024 16.47 16.99 16.47 16.76 6,466 +1.18(+7.60%)
Apr 25, 2024 15.43 15.59 15.19 15.57 3,819 -0.39(-2.47%)
Apr 24, 2024 16.50 16.50 15.64 15.97 5,408 +0.20(+1.27%)
Apr 23, 2024 16.12 16.12 15.70 15.77 7,971 +0.51(+3.33%)
Apr 22, 2024 15.04 15.43 14.37 15.26 14,976 -0.18(-1.16%)
Apr 19, 2024 16.17 16.17 15.38 15.44 8,855 -0.88(-5.38%)
Apr 18, 2024 16.20 16.87 15.99 16.32 5,695 +0.02(+0.11%)
Apr 17, 2024 16.62 16.76 16.30 16.30 6,746 -0.00(-0.01%)
Apr 16, 2024 16.03 16.54 15.87 16.30 9,236 -0.19(-1.18%)
Apr 15, 2024 18.08 18.08 16.36 16.49 20,503 -1.57(-8.67%)
Apr 12, 2024 19.40 19.40 18.00 18.06 16,990 -1.76(-8.89%)
Apr 11, 2024 20.90 20.93 19.48 19.82 21,798 -1.53(-7.18%)
Apr 10, 2024 21.79 21.79 21.18 21.36 7,690 -1.43(-6.29%)
Apr 09, 2024 21.97 23.42 21.97 22.79 5,946 +0.95(+4.35%)
Apr 08, 2024 22.02 22.48 21.84 21.84 1,879 +0.58(+2.75%)
Apr 05, 2024 20.85 21.73 20.85 21.26 5,306 +0.15(+0.72%)
Apr 04, 2024 22.21 22.56 20.77 21.11 2,146 -0.35(-1.62%)
Apr 03, 2024 21.06 21.59 20.83 21.45 3,273 -0.16(-0.72%)
Apr 02, 2024 22.22 22.22 21.00 21.61 9,902 -1.78(-7.61%)
Apr 01, 2024 23.07 23.39 22.89 23.39 3,688 -0.06(-0.24%)
Mar 28, 2024 23.40 23.75 23.29 23.45 3,842 +0.92(+4.06%)
Mar 27, 2024 21.14 22.62 20.82 22.53 5,082 +1.41(+6.68%)
Mar 26, 2024 21.20 21.62 21.12 21.12 4,721 -0.08(-0.37%)
Mar 25, 2024 20.94 23.11 20.84 21.20 10,681 +0.26(+1.26%)
Mar 22, 2024 21.21 21.23 20.87 20.94 13,049 -1.35(-6.05%)
Mar 21, 2024 23.00 23.00 22.05 22.29 9,290 -0.32(-1.43%)
Mar 20, 2024 21.77 22.88 21.51 22.61 3,748 +0.64(+2.91%)
Mar 19, 2024 21.87 22.00 20.72 21.97 7,601 -0.16(-0.70%)
Mar 18, 2024 23.09 23.09 22.12 22.13 4,002 -0.53(-2.34%)
Mar 15, 2024 22.79 23.23 22.32 22.65 5,449 +0.27(+1.21%)
Mar 14, 2024 24.36 24.36 22.27 22.38 19,866 -2.60(-10.41%)
Mar 13, 2024 26.09 26.20 24.99 24.99 6,618 -0.88(-3.39%)
Mar 12, 2024 26.04 26.30 24.90 25.86 15,560 +0.68(+2.71%)
Mar 11, 2024 25.01 26.49 25.01 25.18 8,281 +0.34(+1.38%)
Mar 08, 2024 25.67 26.20 24.59 24.84 8,924 -0.06(-0.24%)
Mar 07, 2024 25.31 25.31 24.13 24.90 8,406 -0.09(-0.34%)
Mar 06, 2024 24.87 25.36 24.41 24.98 4,816 +0.82(+3.40%)
Mar 05, 2024 23.97 24.68 23.77 24.16 9,017 -0.82(-3.28%)
Mar 04, 2024 25.87 25.87 24.91 24.98 14,276 -2.81(-10.10%)
Mar 01, 2024 27.51 28.31 26.36 27.79 19,331 -0.60(-2.13%)
Feb 29, 2024 27.84 29.23 27.49 28.39 14,552 +1.27(+4.67%)
Feb 28, 2024 26.25 27.56 26.00 27.12 7,035 -0.55(-1.97%)
Feb 27, 2024 27.42 27.68 26.87 27.67 16,674 +1.91(+7.44%)
Feb 26, 2024 24.77 25.96 24.56 25.75 16,333 +2.17(+9.19%)
Feb 23, 2024 23.57 23.90 22.59 23.59 23,126 -1.10(-4.47%)
Feb 22, 2024 25.40 25.40 23.98 24.69 20,905 -1.71(-6.48%)
Feb 21, 2024 27.33 27.33 26.27 26.40 7,635 -0.48(-1.80%)
Feb 20, 2024 27.80 27.80 26.34 26.89 10,515 -1.87(-6.52%)
Feb 16, 2024 29.01 29.23 28.48 28.76 5,327 -0.23(-0.80%)
Feb 15, 2024 29.14 29.14 27.93 28.99 3,334 +1.01(+3.61%)
Feb 14, 2024 27.50 27.98 27.02 27.98 6,692 +2.43(+9.49%)
Feb 13, 2024 26.98 26.98 25.07 25.56 11,794 -3.31(-11.47%)
Feb 12, 2024 27.94 29.65 27.94 28.87 13,961 +0.84(+2.99%)
Feb 09, 2024 27.68 28.14 26.88 28.03 5,892 +0.90(+3.31%)
Feb 08, 2024 25.92 27.29 25.58 27.13 3,826 +1.13(+4.33%)
Feb 07, 2024 27.21 27.24 25.85 26.01 3,981 -1.41(-5.15%)
Feb 06, 2024 24.97 27.43 24.86 27.42 11,747 +3.30(+13.66%)
Feb 05, 2024 24.80 24.80 23.37 24.12 13,180 -1.81(-6.97%)
Feb 02, 2024 25.19 25.93 25.12 25.93 4,664 -0.62(-2.34%)
Feb 01, 2024 26.77 26.77 25.85 26.55 8,284 +0.62(+2.38%)
Jan 31, 2024 26.69 27.84 25.94 25.94 22,411 -1.33(-4.89%)
Jan 30, 2024 27.84 28.19 27.27 27.27 7,006 -1.38(-4.81%)
Jan 29, 2024 26.94 28.78 26.17 28.65 10,032 +2.14(+8.06%)
Jan 26, 2024 26.86 27.42 26.38 26.51 7,145 +0.24(+0.92%)
Jan 25, 2024 26.75 26.88 25.60 26.27 10,166 -1.08(-3.94%)
Jan 24, 2024 30.30 30.30 26.97 27.35 22,625 -1.47(-5.11%)
Jan 23, 2024 28.78 30.17 27.95 28.82 22,768 +1.43(+5.23%)
Jan 22, 2024 26.28 28.76 26.28 27.39 10,955 +0.82(+3.07%)
Jan 19, 2024 25.66 26.77 25.31 26.57 43,136 +0.18(+0.69%)
Jan 18, 2024 27.85 27.85 25.85 26.39 10,116 -0.70(-2.58%)
Jan 17, 2024 26.80 27.31 25.61 27.09 31,253 -1.56(-5.45%)
Jan 16, 2024 29.93 30.58 28.44 28.65 38,110 -2.63(-8.42%)
Jan 12, 2024 33.81 34.08 31.17 31.28 32,640 -2.83(-8.29%)
Jan 11, 2024 34.91 35.11 32.92 34.11 9,799 -0.76(-2.18%)
Jan 10, 2024 36.73 36.73 34.80 34.87 38,684 -1.59(-4.35%)
Jan 09, 2024 37.79 37.79 36.46 36.46 3,961 -2.23(-5.76%)
Jan 08, 2024 37.43 38.68 37.17 38.68 5,708 +0.94(+2.48%)
Jan 05, 2024 39.10 39.10 37.50 37.75 3,541 -1.00(-2.57%)
Jan 04, 2024 37.78 39.72 37.78 38.75 2,962 +0.95(+2.50%)
Jan 03, 2024 37.95 38.52 37.12 37.80 13,700 -2.46(-6.11%)
Jan 02, 2024 42.76 42.76 39.97 40.26 7,350 -4.37(-9.80%)
Dec 29, 2023 46.77 46.77 44.63 44.63 3,549 -1.40(-3.05%)
Dec 28, 2023 47.85 47.85 46.03 46.03 2,319 -0.24(-0.53%)
Dec 27, 2023 47.23 47.23 45.52 46.28 8,142 -0.18(-0.39%)
Dec 26, 2023 46.43 47.27 46.15 46.46 11,812 +2.92(+6.71%)
Dec 22, 2023 43.63 43.85 43.52 43.54 1,721 +0.53(+1.23%)
Dec 21, 2023 43.23 43.44 41.92 43.01 6,966 +1.48(+3.55%)
Dec 20, 2023 45.38 46.70 41.53 41.53 14,372 -5.22(-11.16%)
Dec 19, 2023 45.58 46.75 45.34 46.75 16,148 +2.25(+5.06%)
Dec 18, 2023 44.79 45.38 44.27 44.50 7,562 -0.30(-0.66%)
Dec 15, 2023 46.36 47.17 43.60 44.79 12,699 -1.29(-2.80%)
Dec 14, 2023 41.35 46.09 41.35 46.09 34,752 +6.83(+17.39%)
Dec 13, 2023 36.29 39.28 35.11 39.26 26,962 +2.55(+6.93%)
Dec 12, 2023 36.71 36.72 35.84 36.71 9,133 -1.75(-4.55%)
Dec 11, 2023 38.59 38.59 37.89 38.46 3,683 -0.13(-0.33%)
Dec 08, 2023 38.37 38.77 37.29 38.59 22,518 +0.32(+0.82%)
Dec 07, 2023 38.05 38.67 37.50 38.27 9,474 -0.80(-2.05%)
Dec 06, 2023 38.93 41.07 38.55 39.08 9,728 +1.47(+3.92%)
Dec 05, 2023 39.62 39.66 37.52 37.60 4,369 -2.02(-5.11%)
Dec 04, 2023 39.46 40.05 39.40 39.63 3,600 +0.25(+0.65%)
Dec 01, 2023 37.01 39.49 36.07 39.37 8,422 +1.40(+3.68%)
Nov 30, 2023 39.15 39.27 37.98 37.98 5,635 -1.51(-3.83%)
Nov 29, 2023 41.44 42.08 39.11 39.49 17,438 -0.01(-0.03%)
Nov 28, 2023 37.25 39.50 37.07 39.50 2,884 +0.60(+1.55%)
Nov 27, 2023 39.95 39.95 38.79 38.90 4,098 -1.32(-3.27%)
Nov 24, 2023 38.85 41.28 38.85 40.21 6,278 +1.79(+4.66%)
Nov 22, 2023 38.90 39.09 38.03 38.42 3,444 -0.20(-0.51%)
Nov 21, 2023 40.24 40.24 38.16 38.62 3,396 -3.01(-7.23%)
Nov 20, 2023 40.41 42.33 40.42 41.63 3,347 +1.79(+4.50%)
Nov 17, 2023 39.52 39.93 38.87 39.84 7,193 -0.71(-1.76%)
Nov 16, 2023 42.59 42.86 40.28 40.55 13,889 -4.35(-9.69%)
Nov 15, 2023 43.39 46.43 43.34 44.90 5,194 +2.69(+6.37%)
Nov 14, 2023 40.76 42.28 40.13 42.21 11,301 +4.34(+11.45%)
Nov 13, 2023 37.87 37.87 37.87 37.87 400 +2.18(+6.10%)
Nov 10, 2023 35.55 35.70 35.02 35.70 6,191 +0.55(+1.57%)
Nov 09, 2023 38.86 38.86 34.78 35.14 7,162 -3.72(-9.56%)
Nov 08, 2023 39.68 39.82 38.39 38.86 3,284 -1.27(-3.16%)
Nov 07, 2023 39.21 40.13 38.96 40.13 5,012 -0.20(-0.50%)
Nov 06, 2023 44.65 44.65 40.18 40.33 7,668 -1.67(-3.98%)
Nov 03, 2023 41.51 43.96 41.51 42.00 15,744 +2.41(+6.10%)
Nov 02, 2023 37.04 39.77 37.04 39.59 8,906 +4.40(+12.50%)
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.