Quantcast

Historical Stock Prices

EVK 
$2.9222
*  
0.0778
2.59%
Get EVK Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading EVK now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 2.8635 3 2.8 2.9222 8,636
02/15/2018 3 3 3 3 00
02/14/2018 2.9 3 2.805 3 9,994
02/13/2018 3 3 2.9 3 16,112
02/12/2018 3.05 3.05 2.85 3 12,656
02/09/2018 2.7 3.236 2.7 3 43,757
02/08/2018 2.65 2.7 2.65 2.7 3,934
02/07/2018 2.7 2.7 2.55 2.7 2,092
02/06/2018 2.65 2.7 2.51 2.7 7,690
02/05/2018 2.55 2.7 2.55 2.7 5,398
02/02/2018 2.6 2.7 2.6 2.695 14,385
02/01/2018 2.613 2.7 2.613 2.65 3,691
01/31/2018 2.55 2.7 2.5 2.687 14,483
01/30/2018 2.4 2.65 2.4 2.55 36,000
01/29/2018 2.65 2.65 2.4 2.4 1,802
01/26/2018 2.5 2.7 2.5 2.65 864
01/25/2018 2.55 2.6 2.5 2.6 5,359
01/24/2018 2.6 2.6 2.5 2.6 9,150
01/23/2018 2.65 2.65 2.55 2.6 9,081
01/22/2018 2.55 2.65 2.55 2.65 1,373
01/19/2018 2.55 2.695 2.45 2.6 16,954
01/18/2018 2.45 2.6 2.4 2.55 17,450
01/17/2018 2.45 2.5 2.4 2.5 20,515
01/16/2018 2.35 2.5 2.35 2.4 16,182
01/12/2018 2.6 2.6 2.3 2.3 3,871
01/11/2018 2.4 2.4 2.3 2.3 4,492
01/10/2018 2.4 2.4 2.3241 2.35 894
01/09/2018 2.4 2.4 2.25 2.3 5,267
01/08/2018 2.4 2.4 2.3 2.345 2,842
01/05/2018 2.4 2.5 2.4 2.4047 13,524
01/04/2018 2.3 2.45 2.3 2.4 8,567
01/03/2018 2.45 2.45 2.3 2.3 6,363
01/02/2018 2.35 2.45 2.35 2.35 12,296
12/29/2017 2.35 2.35 2.2 2.35 566
12/28/2017 2.42 2.42 2.33 2.33 2,263
12/27/2017 2.3932 2.41 2.3597 2.3597 3,432
12/26/2017 2.355 2.4 2.355 2.4 2,221
12/22/2017 2.45 2.45 2.45 2.45 2,210
12/21/2017 2.4 2.45 2.35 2.4 1,700
12/20/2017 2.2066 2.4 2.2066 2.4 713
12/19/2017 2.4 2.4 2.35 2.4 2,648
12/18/2017 2.35 2.35 2.3 2.35 3,286
12/15/2017 2.3 2.3 2.3 2.3 618
12/14/2017 2.4 2.4 2.4 2.4 00
12/13/2017 2.4 2.4 2.4 2.4 00
12/12/2017 2.45 2.45 2.3 2.4 3,838
12/11/2017 2.45 2.45 2.4 2.4 228
12/08/2017 2.3796 2.45 2.3796 2.4 313
12/07/2017 2.4 2.45 2.35 2.45 1,786
12/06/2017 2.4 2.4 2.4 2.4 115
12/05/2017 2.25 2.35 2.205 2.35 13,395
12/04/2017 2.3 2.3 2.3 2.3 2,670
12/01/2017 2.15 2.3 2.15 2.25 35,575
11/30/2017 2.3 2.35 2.2 2.3 12,890
11/29/2017 2.25 2.25 2.0653 2.25 2,635
11/28/2017 2.1 2.25 2.055 2.25 4,388
11/27/2017 2.25 2.3 2.1 2.25 5,488
11/24/2017 2.3 2.3 2.25 2.3 977
11/22/2017 2.3 2.3 2.2 2.25 1,464
11/21/2017 2.2 2.25 2.15 2.25 10,993
11/20/2017 2.35 2.35 2.1 2.15 12,374
11/17/2017 2.25 2.35 2.25 2.35 4,803
11/16/2017 2.355 2.7 2.3 2.35 20,578
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio