Quantcast

Historical Stock Prices

EVM 
$10.58
*  
0.04
0.38%
Get EVM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EVM now
Exchange:AMEX

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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 10.62 10.62 10.54 10.58 80,844
03/21/2019 10.58 10.58 10.54 10.54 36,139
03/20/2019 10.51 10.56 10.5 10.53 51,865
03/19/2019 10.59 10.59 10.51 10.51 11,515
03/18/2019 10.6 10.6 10.51 10.51 14,291
03/15/2019 10.51 10.55 10.51 10.53 53,658
03/14/2019 10.58 10.58 10.54 10.55 49,371
03/13/2019 10.57 10.58 10.51 10.58 39,309
03/12/2019 10.44 10.57 10.44 10.57 118,271
03/11/2019 10.57 10.57 10.51 10.51 22,411
03/08/2019 10.51 10.54 10.51 10.511 24,816
03/07/2019 10.49 10.52 10.4421 10.51 60,264
03/06/2019 10.44 10.48 10.42 10.48 32,649
03/05/2019 10.37 10.45 10.37 10.45 97,600
03/04/2019 10.46 10.46 10.4221 10.46 33,783
03/01/2019 10.42 10.44 10.41 10.44 57,729
02/28/2019 10.34 10.41 10.34 10.41 33,967
02/27/2019 10.38 10.4 10.36 10.39 58,937
02/26/2019 10.37 10.4 10.37 10.39 52,363
02/25/2019 10.36 10.39 10.35 10.37 28,040
02/22/2019 10.45 10.45 10.359 10.37 95,995
02/21/2019 10.46 10.46 10.38 10.41 40,699
02/20/2019 10.43 10.45 10.4082 10.45 25,608
02/19/2019 10.4 10.47 10.4 10.47 58,997
02/15/2019 10.39 10.44 10.39 10.44 51,137
02/14/2019 10.36 10.4121 10.36 10.39 34,825
02/13/2019 10.36 10.4169 10.36 10.37 33,342
02/12/2019 10.39 10.43 10.33 10.37 46,340
02/11/2019 10.44 10.44 10.38 10.39 37,541
02/08/2019 10.31 10.41 10.31 10.41 43,073
02/07/2019 10.37 10.4 10.35 10.35 38,201
02/06/2019 10.32 10.38 10.31 10.36 18,005
02/05/2019 10.31 10.35 10.29 10.35 35,256
02/04/2019 10.36 10.36 10.32 10.33 38,222
02/01/2019 10.32 10.34 10.28 10.33 49,478
01/31/2019 10.33 10.45 10.26 10.3 62,735
01/30/2019 10.27 10.3 10.24 10.3 20,533
01/29/2019 10.2 10.27 10.2 10.25 78,143
01/28/2019 10.24 10.26 10.2 10.22 45,005
01/25/2019 10.29 10.3 10.23 10.24 27,660
01/24/2019 10.33 10.33 10.26 10.29 57,251
01/23/2019 10.34 10.34 10.27 10.33 16,355
01/22/2019 10.35 10.35 10.31 10.31 27,250
01/18/2019 10.33 10.35 10.32 10.34 44,984
01/17/2019 10.4 10.4 10.33 10.37 48,897
01/16/2019 10.49 10.5 10.36 10.4 38,182
01/15/2019 10.42 10.43 10.36 10.39 91,807
01/14/2019 10.35 10.42 10.35 10.42 72,699
01/11/2019 10.37 10.4 10.32 10.38 51,259
01/10/2019 10.2 10.33 10.2 10.33 39,887
01/09/2019 10.2 10.28 10.19 10.27 90,349
01/08/2019 10.19 10.26 10.14 10.2 55,951
01/07/2019 10.1 10.199 10.1 10.15 41,750
01/04/2019 10.11 10.11 10.04 10.09 57,401
01/03/2019 10.07 10.1199 10.05 10.095 62,958
01/02/2019 9.87 10.05 9.87 10.05 60,266
12/31/2018 9.95 9.95 9.85 9.9 156,767
12/28/2018 9.79 9.86 9.78 9.86 186,769
12/27/2018 9.77 9.85 9.75 9.77 176,633
12/26/2018 9.81 9.83 9.75 9.76 125,244
12/24/2018 9.83 9.86 9.81 9.83 38,189
*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