Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.96 | -0.08 | -1.59% | 5.00 | 5.02 | 4.8601 | 115,773 |
| Apr 23 2024 | 5.04 | -0.11 | -2.14% | 5.09 | 5.1999 | 4.90 | 61,268 |
| Apr 22 2024 | 5.15 | -0.15 | -2.83% | 5.27 | 5.27 | 5.00 | 45,175 |
| Apr 19 2024 | 5.30 | 0.02 | 0.38% | 5.25 | 5.33 | 5.19 | 56,304 |
| Apr 18 2024 | 5.28 | 0.10 | 1.93% | 5.17 | 5.32 | 5.17 | 32,829 |
| Apr 17 2024 | 5.18 | 0.06 | 1.17% | 5.12 | 5.2899 | 4.9901 | 23,254 |
| Apr 16 2024 | 5.12 | 0.17 | 3.43% | 4.945 | 5.12 | 4.935 | 62,301 |
| Apr 15 2024 | 4.95 | -0.18 | -3.51% | 5.29 | 5.29 | 4.83 | 112,822 |
| Apr 12 2024 | 5.13 | -0.20 | -3.75% | 5.33 | 5.33 | 5.11 | 26,538 |
| Apr 11 2024 | 5.33 | 0.06 | 1.14% | 5.22 | 5.34 | 5.15 | 28,269 |
| Apr 10 2024 | 5.27 | -0.23 | -4.18% | 5.35 | 5.53 | 5.22 | 69,101 |
| Apr 09 2024 | 5.50 | -0.22 | -3.85% | 5.74 | 5.89 | 5.50 | 35,411 |
| Apr 08 2024 | 5.72 | 0.32 | 5.93% | 5.37 | 5.81 | 5.30 | 101,386 |
| Apr 05 2024 | 5.40 | -0.01 | -0.18% | 5.41 | 5.51 | 5.255 | 21,756 |
| Apr 04 2024 | 5.41 | -0.11 | -1.99% | 5.55 | 5.57 | 5.35 | 32,156 |
| Apr 03 2024 | 5.52 | 0.37 | 7.18% | 5.15 | 5.665 | 5.13 | 56,140 |
| Apr 02 2024 | 5.15 | -0.14 | -2.65% | 5.29 | 5.29 | 4.99 | 43,899 |
| Apr 01 2024 | 5.29 | -0.11 | -2.04% | 5.34 | 5.40 | 5.24 | 33,852 |
| Mar 28 2024 | 5.40 | -0.08 | -1.46% | 5.45 | 5.531 | 5.08 | 29,632 |
| Mar 27 2024 | 5.48 | 0.52 | 10.48% | 4.99 | 5.48 | 4.99 | 31,877 |
| Mar 26 2024 | 4.96 | 0.00 | 0.00% | 5.00 | 5.06 | 4.81 | 33,903 |
| Mar 25 2024 | 4.96 | -0.44 | -8.15% | 5.43 | 5.45 | 4.85 | 69,374 |
| Mar 22 2024 | 5.40 | -0.15 | -2.70% | 5.53 | 5.55 | 5.36 | 26,493 |
| Mar 21 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.595 | 5.4246 | 35,042 |
| Mar 20 2024 | 5.50 | 0.10 | 1.85% | 5.46 | 5.60 | 5.2803 | 43,355 |
| Mar 19 2024 | 5.40 | -0.03 | -0.55% | 5.45 | 5.47 | 5.36 | 33,175 |
| Mar 18 2024 | 5.43 | 0.00 | 0.00% | 5.44 | 5.4999 | 5.39 | 48,528 |
| Mar 15 2024 | 5.43 | 0.25 | 4.83% | 5.17 | 5.43 | 5.1101 | 203,229 |
| Mar 14 2024 | 5.18 | -0.04 | -0.77% | 5.23 | 5.23 | 5.10 | 45,505 |
| Mar 13 2024 | 5.22 | -0.08 | -1.51% | 5.29 | 5.40 | 5.1478 | 42,593 |
| Mar 12 2024 | 5.30 | 0.09 | 1.73% | 5.23 | 5.39 | 5.22 | 22,974 |
| Mar 11 2024 | 5.21 | -0.22 | -4.05% | 5.43 | 5.51 | 5.20 | 21,012 |
| Mar 08 2024 | 5.43 | 0.26 | 5.03% | 5.27 | 5.44 | 5.26 | 38,445 |
| Mar 07 2024 | 5.17 | -0.19 | -3.54% | 5.41 | 5.5721 | 5.12 | 82,074 |
| Mar 06 2024 | 5.36 | 0.13 | 2.49% | 5.30 | 5.40 | 5.23 | 32,720 |
| Mar 05 2024 | 5.23 | -0.07 | -1.32% | 5.29 | 5.30 | 5.1699 | 40,721 |
| Mar 04 2024 | 5.30 | -0.14 | -2.57% | 5.44 | 5.45 | 5.23 | 30,070 |
| Mar 01 2024 | 5.44 | -0.11 | -1.98% | 5.47 | 5.55 | 5.3901 | 40,886 |
| Feb 29 2024 | 5.55 | -0.02 | -0.36% | 5.67 | 5.78 | 5.52 | 47,525 |
| Feb 28 2024 | 5.57 | -0.11 | -1.94% | 5.59 | 5.679 | 5.56 | 15,581 |
| Feb 27 2024 | 5.68 | -0.11 | -1.90% | 5.79 | 5.8899 | 5.66 | 20,529 |
| Feb 26 2024 | 5.79 | 0.04 | 0.70% | 5.74 | 6.00 | 5.70 | 35,298 |
| Feb 23 2024 | 5.75 | 0.12 | 2.13% | 5.57 | 5.835 | 5.5642 | 24,155 |
| Feb 22 2024 | 5.63 | -0.20 | -3.43% | 5.84 | 5.93 | 5.56 | 48,425 |
| Feb 21 2024 | 5.83 | -0.01 | -0.17% | 5.89 | 5.89 | 5.77 | 29,308 |
| Feb 20 2024 | 5.84 | -0.21 | -3.47% | 6.01 | 6.10 | 5.82 | 40,444 |
| Feb 16 2024 | 6.05 | -0.13 | -2.10% | 6.20 | 6.20 | 6.03 | 49,152 |
| Feb 15 2024 | 6.18 | -0.24 | -3.74% | 6.34 | 6.38 | 6.08 | 55,808 |
| Feb 14 2024 | 6.42 | 0.21 | 3.38% | 6.32 | 6.50 | 6.15 | 32,257 |
| Feb 13 2024 | 6.21 | -0.43 | -6.48% | 6.52 | 6.52 | 5.9639 | 58,052 |
| Feb 12 2024 | 6.64 | 0.26 | 4.08% | 6.38 | 6.895 | 6.3411 | 57,617 |
| Feb 09 2024 | 6.38 | -0.01 | -0.16% | 6.36 | 6.505 | 6.36 | 27,109 |
| Feb 08 2024 | 6.39 | 0.06 | 0.95% | 6.32 | 6.43 | 6.2077 | 30,307 |
| Feb 07 2024 | 6.33 | 0.01 | 0.16% | 6.29 | 6.37 | 6.29 | 26,707 |
| Feb 06 2024 | 6.32 | 0.21 | 3.44% | 6.10 | 6.37 | 6.10 | 55,427 |
| Feb 05 2024 | 6.11 | -0.12 | -1.93% | 6.25 | 6.25 | 6.06 | 41,517 |
| Feb 02 2024 | 6.23 | 0.35 | 5.95% | 5.86 | 6.26 | 5.86 | 38,739 |
| Feb 01 2024 | 5.88 | -0.32 | -5.16% | 6.22 | 6.3382 | 5.81 | 48,009 |
| Jan 31 2024 | 6.20 | -0.47 | -7.05% | 6.71 | 6.8142 | 6.15 | 45,522 |
| Jan 30 2024 | 6.67 | -0.05 | -0.74% | 6.70 | 6.76 | 6.66 | 15,097 |
| Jan 29 2024 | 6.72 | 0.10 | 1.51% | 6.63 | 6.75 | 6.56 | 24,774 |
| Jan 26 2024 | 6.62 | 0.05 | 0.76% | 6.63 | 6.65 | 6.5375 | 23,758 |
