Quantcast
EVOP

Historical Stock Prices

$24.01
*  
0.60
2.44%
Get EVOP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EVOP now
Exchange:NASDAQ
Industry: Miscellaneous
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 24.6 24.78 23.72 24.01 688,527
01/17/2019 24.07 24.82 24 24.61 314,655
01/16/2019 23.91 24.28 23.52 24.15 346,114
01/15/2019 23.37 24.2964 22.57 23.83 155,100
01/14/2019 23.41 23.94 23.14 23.44 331,874
01/11/2019 23.37 24.25 23.37 23.59 339,933
01/10/2019 23.5 24.07 23.36 23.52 187,652
01/09/2019 23.61 24.31 23.2356 23.67 134,692
01/08/2019 21.81 24.08 21.81 23.44 371,415
01/07/2019 24.24 24.99 24.24 24.63 145,956
01/04/2019 24.06 24.64 23.58 24.23 444,421
01/03/2019 24.19 24.19 23.31 23.56 190,851
01/02/2019 24.14 24.74 24.07 24.41 150,252
12/31/2018 24.47 24.6899 23.96 24.67 152,724
12/28/2018 23.79 24.72 23.53 24.36 257,514
12/27/2018 23.14 23.64 22.65 23.64 430,758
12/26/2018 22.54 23.64 22.445 23.57 420,302
12/24/2018 22.92 23.15 22.03 22.31 335,553
12/21/2018 23.75 24 22.775 23.31 1,738,273
12/20/2018 23.68 24.3699 23.23 23.91 317,017
12/19/2018 23.98 24.99 23.5 23.84 272,430
12/18/2018 23.45 24.62 23.45 24.01 247,709
12/17/2018 23.98 24.07 22.86 23.37 377,350
12/14/2018 23.62 24.78 23.62 24.05 275,493
12/13/2018 24.63 24.73 23.82 23.85 144,214
12/12/2018 24.68 25 24.27 24.38 306,180
12/11/2018 25 25.03 24.18 24.38 255,215
12/10/2018 25.03 25.7477 24.45 24.73 181,050
12/07/2018 25.71 26.05 24.705 24.89 255,506
12/06/2018 24.45 25.67 23.88 25.61 377,025
12/04/2018 25.9 26.055 24.63 24.99 207,716
12/03/2018 26.68 27.3 25.26 25.86 288,067
11/30/2018 26.05 26.57 25.66 26.19 165,961
11/29/2018 26.13 26.61 25.7031 26.18 204,586
11/28/2018 25.45 26.41 25.36 26.33 320,343
11/27/2018 25.96 25.96 24.8 25.11 277,309
11/26/2018 24.68 25.9199 24.68 25.24 363,501
11/23/2018 24.43 25.05 24.26 24.61 80,813
11/21/2018 23.9 24.76 23.59 24.46 343,229
11/20/2018 24.1 24.665 23.16 23.73 397,107
11/19/2018 25.35 27.08 24.57 24.8 380,397
11/16/2018 27.03 27.48 26.535 26.75 349,557
11/15/2018 26.86 27.78 26.72 27.29 278,508
11/14/2018 26.26 27.7 26.165 26.95 503,797
11/13/2018 25.99 27.1 25.54 25.88 230,737
11/12/2018 26.69 27.96 25.2 25.79 306,227
11/09/2018 27.49 27.85 26.45 26.67 301,844
11/08/2018 27.62 30.45 27.07 27.55 833,953
11/07/2018 26.57 27.66 25.36 27.27 770,900
11/06/2018 24.69 25.25 24.525 24.94 294,733
11/05/2018 25.44 25.8699 24.48 24.77 160,107
11/02/2018 25.31 25.63 24.58 25.33 190,822
11/01/2018 23.78 25.32 23.78 25.13 242,186
10/31/2018 23.45 24.38 23.1 23.74 256,941
10/30/2018 23.03 23.5 22.38 23.19 200,573
10/29/2018 24.17 24.62 22.63 23.11 152,975
10/26/2018 23.38 24.24 22.6 24.03 200,820
10/25/2018 24.01 24.53 23.54 23.83 166,199
10/24/2018 24.1 24.58 23.52 23.87 271,280
10/23/2018 23.9 24.48 23.9 24.1 387,590
10/22/2018 24.36 24.61 23.98 24.31 218,249
10/19/2018 24.37 24.8199 24.03 24.28 382,422
10/18/2018 24.7 26.0048 23.91 24.29 278,612
*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