Quantcast

Historical Stock Prices

EVTC 
$27.91
*  
0.25
0.89%
Get EVTC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading EVTC now
Exchange:NYSE
Industry: Technology
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 28.47 28.585 27.75 27.91 272,613
05/23/2019 28.1 28.28 27.97 28.16 593,242
05/22/2019 28.22 28.46 28.2 28.4 245,547
05/21/2019 28.07 28.31 27.93 28.22 257,698
05/20/2019 27.7 28.19 27.56 27.91 257,292
05/17/2019 27.82 28.26 27.82 28.11 251,737
05/16/2019 28 28.34 27.9 28.13 491,806
05/15/2019 27.5 28.1 27.37 27.88 334,035
05/14/2019 27.24 28.1 27.24 27.79 327,491
05/13/2019 27.39 27.74 27.14 27.22 414,126
05/10/2019 28.2 28.3 27.43 28.14 409,427
05/09/2019 28.24 28.45 27.79 28.2 310,178
05/08/2019 29.2 29.318 28.37 28.5 541,684
05/07/2019 29.5 29.71 29.085 29.27 494,093
05/06/2019 29.09 30.06 29.0748 29.8 434,857
05/03/2019 29.66 29.84 28.9769 29.7 389,047
05/02/2019 31.5 31.5 28.66 29.71 776,364
05/01/2019 31.44 31.44 30.25 30.35 1,038,380
04/30/2019 31.22 31.43 31.11 31.31 366,363
04/29/2019 30.95 31.63 30.81 31.11 764,065
04/26/2019 30.37 30.88 30.35 30.81 228,404
04/25/2019 30.42 30.485 29.87 30.33 306,893
04/24/2019 30.56 30.75 30.39 30.45 281,341
04/23/2019 30.33 30.65 29.92 30.47 381,722
04/22/2019 29.85 30.44 29.85 30.16 315,498
04/18/2019 29.88 30.01 29.73 29.85 313,281
04/17/2019 30.16 30.25 29.87 30.03 348,922
04/16/2019 29.22 30.3 29.135 30 608,959
04/15/2019 28.45 29.19 28.45 29.08 377,856
04/12/2019 29.17 29.35 28.88 28.99 323,124
04/11/2019 29.12 29.15 28.8 29 179,930
04/10/2019 28.91 29.22 28.91 29.04 366,115
04/09/2019 28.97 29.4 28.94 29.06 289,600
04/08/2019 28.79 29.12 28.47 29.04 201,323
04/05/2019 28.94 29.265 28.87 28.97 252,882
04/04/2019 29.27 29.33 28.7 28.89 218,076
04/03/2019 28.72 29.48 28.5 29.27 550,418
04/02/2019 28.61 28.91 28.42 28.55 234,741
04/01/2019 28.04 28.66 27.9789 28.65 383,499
03/29/2019 28.26 28.26 27.725 27.81 580,237
03/28/2019 27.86 28.22 27.76 28.03 186,676
03/27/2019 27.83 28.09 27.5 27.8 199,335
03/26/2019 27.96 28.15 27.7 27.93 395,368
03/25/2019 27.65 27.87 27.27 27.69 399,934
03/22/2019 28.74 28.91 27.7 27.71 583,842
03/21/2019 28.16 29.12 28 29.08 417,861
03/20/2019 28.59 28.85 28.04 28.18 603,223
03/19/2019 28.9 28.91 28.43 28.57 486,477
03/18/2019 28.71 29.03 28.46 28.84 284,957
03/15/2019 28.58 28.96 28.4431 28.61 738,276
03/14/2019 28.71 29.24 28.65 28.67 346,948
03/13/2019 28.1 28.99 28.06 28.71 697,820
03/12/2019 28.13 28.27 27.93 28.04 347,251
03/11/2019 27.83 28.27 27.83 28.09 394,452
03/08/2019 27.1 27.81 26.93 27.68 291,061
03/07/2019 26.75 27.51 26.56 27.38 595,705
03/06/2019 27.42 27.46 26.68 26.74 631,870
03/05/2019 28.3 28.3 27.51 27.53 393,822
03/04/2019 28.51 28.59 27.93 28.02 409,946
03/01/2019 28.89 29 28.21 28.5 459,874
02/28/2019 28.26 28.93 28.08 28.62 487,124
02/27/2019 28.4 28.46 27.96 28.2 525,845
02/26/2019 28.69 28.9 28.41 28.5 441,999
02/25/2019 29.48 29.6432 28.65 28.75 584,331
*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