Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 5.01 | 0.39 | 8.44% | 4.54 | 5.10 | 4.51 | 3,237,317 |
| Dec 19 2024 | 4.62 | -0.03 | -0.65% | 4.65 | 4.75 | 4.42 | 340,248 |
| Dec 18 2024 | 4.65 | -0.19 | -3.93% | 5.00 | 5.246 | 4.61 | 565,534 |
| Dec 17 2024 | 4.84 | 0.26 | 5.68% | 4.57 | 4.88 | 4.39 | 290,530 |
| Dec 16 2024 | 4.58 | -0.13 | -2.76% | 4.82 | 4.93 | 4.56 | 335,741 |
| Dec 13 2024 | 4.71 | 0.30 | 6.80% | 4.38 | 4.78 | 4.375 | 330,178 |
| Dec 12 2024 | 4.41 | -0.03 | -0.68% | 4.43 | 4.53 | 4.36 | 162,655 |
| Dec 11 2024 | 4.44 | -0.08 | -1.77% | 4.52 | 4.57 | 4.3213 | 239,492 |
| Dec 10 2024 | 4.52 | -0.08 | -1.74% | 4.46 | 4.64 | 4.3173 | 275,712 |
| Dec 09 2024 | 4.60 | 0.14 | 3.14% | 4.46 | 4.80 | 4.46 | 546,575 |
| Dec 06 2024 | 4.46 | 0.17 | 3.96% | 4.34 | 4.53 | 4.34 | 363,763 |
| Dec 05 2024 | 4.29 | 0.20 | 4.89% | 4.09 | 4.54 | 4.05 | 672,281 |
| Dec 04 2024 | 4.09 | 0.07 | 1.74% | 3.96 | 4.14 | 3.91 | 206,180 |
| Dec 03 2024 | 4.02 | -0.14 | -3.37% | 4.14 | 4.15 | 4.00 | 244,883 |
| Dec 02 2024 | 4.16 | -0.03 | -0.72% | 4.24 | 4.58 | 4.06 | 493,608 |
| Nov 29 2024 | 4.19 | 0.13 | 3.20% | 4.06 | 4.20 | 4.03 | 429,202 |
| Nov 27 2024 | 4.06 | -0.05 | -1.22% | 4.19 | 4.20 | 3.88 | 300,954 |
| Nov 26 2024 | 4.11 | 0.08 | 1.99% | 4.07 | 4.32 | 3.99 | 595,177 |
| Nov 25 2024 | 4.03 | 0.68 | 20.30% | 3.45 | 4.05 | 3.45 | 1,617,962 |
| Nov 22 2024 | 3.35 | 0.06 | 1.82% | 3.32 | 3.356 | 3.24 | 228,591 |
| Nov 21 2024 | 3.29 | 0.24 | 7.87% | 3.05 | 3.46 | 3.04 | 444,227 |
| Nov 20 2024 | 3.05 | 0.01 | 0.33% | 3.04 | 3.10 | 2.935 | 101,009 |
| Nov 19 2024 | 3.04 | 0.11 | 3.75% | 2.91 | 3.0995 | 2.91 | 102,559 |
| Nov 18 2024 | 2.93 | -0.07 | -2.33% | 2.98 | 3.06 | 2.91 | 87,669 |
| Nov 15 2024 | 3.00 | -0.16 | -5.06% | 3.19 | 3.20 | 2.98 | 106,302 |
| Nov 14 2024 | 3.16 | 0.07 | 2.27% | 3.09 | 3.27 | 3.02 | 424,004 |
| Nov 13 2024 | 3.09 | -0.05 | -1.59% | 3.14 | 3.1689 | 3.05 | 249,972 |
| Nov 12 2024 | 3.14 | 0.07 | 2.28% | 3.06 | 3.19 | 3.045 | 309,405 |
| Nov 11 2024 | 3.07 | 0.09 | 3.02% | 3.04 | 3.10 | 3.00 | 205,323 |
| Nov 08 2024 | 2.98 | 0.06 | 2.05% | 2.96 | 3.01 | 2.86 | 171,311 |
| Nov 07 2024 | 2.92 | 0.03 | 1.04% | 2.89 | 2.9869 | 2.85 | 166,229 |
| Nov 06 2024 | 2.89 | 0.21 | 7.84% | 2.87 | 3.03 | 2.81 | 295,599 |
| Nov 05 2024 | 2.68 | -0.05 | -1.83% | 2.71 | 2.84 | 2.61 | 171,575 |
| Nov 04 2024 | 2.73 | -0.12 | -4.21% | 3.03 | 3.03 | 2.70 | 161,201 |
| Nov 01 2024 | 2.85 | -0.23 | -7.47% | 3.10 | 3.125 | 2.7899 | 235,900 |
| Oct 31 2024 | 3.08 | -0.13 | -4.05% | 3.20 | 3.215 | 3.07 | 332,791 |
| Oct 30 2024 | 3.21 | -0.09 | -2.73% | 3.29 | 3.3762 | 3.21 | 246,403 |
| Oct 29 2024 | 3.30 | -0.09 | -2.65% | 3.39 | 3.39 | 3.25 | 271,588 |
| Oct 28 2024 | 3.39 | 0.01 | 0.30% | 3.38 | 3.435 | 3.30 | 264,068 |
| Oct 25 2024 | 3.38 | -0.02 | -0.59% | 3.42 | 3.48 | 3.3496 | 320,149 |
| Oct 24 2024 | 3.40 | -0.02 | -0.58% | 3.42 | 3.46 | 3.32 | 242,246 |
| Oct 23 2024 | 3.42 | -0.04 | -1.16% | 3.47 | 3.51 | 3.30 | 252,700 |
| Oct 22 2024 | 3.46 | 0.04 | 1.17% | 3.40 | 3.59 | 3.32 | 411,666 |
| Oct 21 2024 | 3.42 | -0.01 | -0.29% | 3.43 | 3.44 | 3.32 | 241,749 |
| Oct 18 2024 | 3.43 | -0.03 | -0.87% | 3.48 | 3.60 | 3.40 | 137,234 |
| Oct 17 2024 | 3.46 | 0.01 | 0.29% | 3.45 | 3.53 | 3.33 | 306,556 |
| Oct 16 2024 | 3.45 | 0.12 | 3.60% | 3.37 | 3.54 | 3.3399 | 345,610 |
| Oct 15 2024 | 3.33 | 0.14 | 4.39% | 3.22 | 3.36 | 3.20 | 315,737 |
| Oct 14 2024 | 3.19 | -0.14 | -4.20% | 3.38 | 3.38 | 3.12 | 277,932 |
| Oct 11 2024 | 3.33 | 0.03 | 0.91% | 3.26 | 3.38 | 3.26 | 329,624 |
| Oct 10 2024 | 3.30 | 0.05 | 1.54% | 3.23 | 3.31 | 3.22 | 230,439 |
| Oct 09 2024 | 3.25 | -0.03 | -0.91% | 3.24 | 3.335 | 3.21 | 260,359 |
| Oct 08 2024 | 3.28 | -0.07 | -2.09% | 3.36 | 3.38 | 3.22 | 247,693 |
| Oct 07 2024 | 3.35 | 0.04 | 1.21% | 3.33 | 3.35 | 3.22 | 318,597 |
| Oct 04 2024 | 3.31 | 0.12 | 3.76% | 3.24 | 3.32 | 3.15 | 305,857 |
| Oct 03 2024 | 3.19 | 0.03 | 0.95% | 3.10 | 3.24 | 3.03 | 326,100 |
| Oct 02 2024 | 3.16 | 0.15 | 4.98% | 2.97 | 3.19 | 2.96 | 308,475 |
| Oct 01 2024 | 3.01 | -0.23 | -7.10% | 3.19 | 3.25 | 2.96 | 308,788 |
| Sep 30 2024 | 3.24 | 0.02 | 0.62% | 3.22 | 3.26 | 3.13 | 306,498 |
| Sep 27 2024 | 3.22 | 0.03 | 0.94% | 3.19 | 3.23 | 3.16 | 314,853 |
| Sep 26 2024 | 3.19 | -0.01 | -0.31% | 3.32 | 3.32 | 3.01 | 443,741 |
| Sep 25 2024 | 3.20 | 0.06 | 1.91% | 3.14 | 3.27 | 3.11 | 457,773 |
| Sep 24 2024 | 3.14 | 0.05 | 1.62% | 3.15 | 3.15 | 3.05 | 615,046 |
