Quantcast

Historical Stock Prices

ETV 
$14.66
*  
0.16
1.08%
Get ETV Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading ETV now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 14.78 14.86 14.615 14.66 200,894
08/22/2019 14.91 14.97 14.78 14.82 119,614
08/21/2019 15.03 15.17 14.93 14.97 241,598
08/20/2019 14.84 15 14.802 14.96 151,159
08/19/2019 14.89 15 14.792 14.8 457,273
08/16/2019 14.86 14.91 14.74 14.74 223,212
08/15/2019 14.75 14.8195 14.67 14.78 210,254
08/14/2019 14.93 14.93 14.65 14.73 225,114
08/13/2019 14.73 15.1 14.7 15.08 186,335
08/12/2019 14.88 14.8899 14.72 14.74 134,334
08/09/2019 14.86 14.9196 14.7 14.9 134,355
08/08/2019 14.85 15.03 14.77 14.81 486,230
08/07/2019 14.85 14.89 14.65 14.76 280,946
08/06/2019 14.91 15.0305 14.8101 14.95 269,719
08/05/2019 15.17 15.17 14.63 14.84 528,246
08/02/2019 15.35 15.3864 15.18 15.3 246,048
08/01/2019 15.51 15.619 15.33 15.35 213,275
07/31/2019 15.62 15.67 15.4 15.46 201,935
07/30/2019 15.53 15.56 15.49 15.55 169,687
07/29/2019 15.5 15.57 15.43 15.56 238,098
07/26/2019 15.42 15.5 15.39 15.49 229,960
07/25/2019 15.42 15.46 15.32 15.38 187,299
07/24/2019 15.43 15.47 15.4 15.43 188,531
07/23/2019 15.43 15.44 15.3344 15.43 121,185
07/22/2019 15.49 15.5 15.42 15.49 148,155
07/19/2019 15.48 15.51 15.43 15.44 117,547
07/18/2019 15.39 15.46 15.36 15.45 111,178
07/17/2019 15.47 15.47 15.39 15.43 156,244
07/16/2019 15.41 15.47 15.38 15.47 175,285
07/15/2019 15.41 15.41 15.3 15.39 187,701
07/12/2019 15.37 15.3856 15.26 15.38 182,686
07/11/2019 15.41 15.41 15.29 15.33 117,093
07/10/2019 15.28 15.37 15.22 15.36 228,178
07/09/2019 15.14 15.25 15.12 15.2 182,974
07/08/2019 15.11 15.17 15.05 15.14 136,605
07/05/2019 15 15.18 14.92 15.18 266,325
07/03/2019 15.07 15.1384 14.95 15.03 190,004
07/02/2019 14.95 15 14.9 14.96 148,460
07/01/2019 15.2 15.21 14.83 14.94 295,811
06/28/2019 14.88 15.04 14.8 15.02 198,010
06/27/2019 14.74 14.82 14.7 14.79 136,316
06/26/2019 14.68 14.7801 14.6001 14.71 170,748
06/25/2019 14.8 14.83 14.5 14.57 187,600
06/24/2019 14.77 14.85 14.75 14.83 219,603
06/21/2019 14.72 14.7599 14.68 14.7 145,335
06/20/2019 14.71 14.78 14.625 14.78 199,954
06/19/2019 14.65 14.67 14.54 14.65 235,494
06/18/2019 14.62 14.65 14.56 14.58 320,301
06/17/2019 14.4 14.52 14.37 14.44 184,105
06/14/2019 14.38 14.41 14.33 14.41 188,827
06/13/2019 14.39 14.47 14.37 14.39 133,741
06/12/2019 14.39 14.39 14.33 14.36 144,931
06/11/2019 14.4 14.4263 14.295 14.36 206,268
06/10/2019 14.42 14.43 14.32 14.34 297,842
06/07/2019 14.22 14.33 14.18 14.3 259,588
06/06/2019 14.12 14.2427 14.1123 14.17 292,320
06/05/2019 14.11 14.17 14.072 14.13 224,763
06/04/2019 13.9 14.07 13.85 14.04 513,664
06/03/2019 13.99 14.02 13.77 13.81 334,105
05/31/2019 14.05 14.09 14 14.02 197,995
05/30/2019 14.13 14.2 14.07 14.09 191,697
05/29/2019 14.1 14.185 14.02 14.11 314,808
05/28/2019 14.31 14.3248 14.15 14.16 183,930
05/24/2019 14.36 14.4199 14.25 14.26 302,467
05/23/2019 14.44 14.48 13.91 14.33 529,232
*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