Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| May 23 2024 | 4.46 | -0.08 | -1.76% | 4.66 | 4.66 | 4.46 | 300 |
| May 22 2024 | 4.54 | -0.26 | -5.42% | 4.54 | 4.54 | 4.54 | 40 |
| May 21 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| May 20 2024 | 4.80 | -0.30 | -5.88% | 4.80 | 4.80 | 4.80 | 254 |
| May 17 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| May 16 2024 | 5.10 | -0.05 | -0.97% | 5.15 | 5.15 | 5.10 | 170 |
| May 15 2024 | 5.15 | 0.15 | 3.00% | 5.20 | 5.25 | 5.15 | 419 |
| May 14 2024 | 5.00 | 0.12 | 2.46% | 5.00 | 5.00 | 5.00 | 1,539 |
| May 13 2024 | 4.88 | 0.10 | 2.09% | 4.88 | 4.88 | 4.88 | 1,000 |
| May 10 2024 | 4.78 | -0.06 | -1.24% | 4.78 | 4.78 | 4.78 | 500 |
| May 09 2024 | 4.84 | 0.10 | 2.11% | 4.80 | 4.84 | 4.80 | 130 |
| May 08 2024 | 4.74 | -0.16 | -3.27% | 4.74 | 4.74 | 4.74 | 188 |
| May 07 2024 | 4.90 | -0.08 | -1.61% | 4.90 | 4.90 | 4.90 | 1,000 |
| May 06 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| May 03 2024 | 4.98 | 0.08 | 1.63% | 4.88 | 4.98 | 4.86 | 1,422 |
| May 02 2024 | 4.90 | -0.06 | -1.21% | 4.86 | 4.90 | 4.86 | 12 |
| Apr 30 2024 | 4.96 | 0.04 | 0.81% | 4.90 | 5.05 | 4.90 | 2,461 |
| Apr 29 2024 | 4.92 | 0.22 | 4.68% | 4.88 | 4.92 | 4.84 | 381 |
| Apr 26 2024 | 4.70 | -0.04 | -0.84% | 4.70 | 4.70 | 4.70 | 520 |
| Apr 25 2024 | 4.74 | -0.26 | -5.20% | 4.90 | 5.15 | 4.74 | 1,078 |
| Apr 24 2024 | 5.00 | -1.60 | -24.24% | 6.40 | 6.40 | 4.52 | 9,623 |
| Apr 23 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| Apr 22 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| Apr 19 2024 | 6.60 | 0.10 | 1.54% | 6.60 | 6.60 | 6.60 | 100 |
| Apr 18 2024 | 6.50 | -0.45 | -6.47% | 6.50 | 6.50 | 6.50 | 20 |
| Apr 17 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| Apr 16 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| Apr 15 2024 | 6.95 | 0.45 | 6.92% | 6.90 | 6.95 | 6.90 | 845 |
| Apr 12 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Apr 11 2024 | 6.50 | -0.50 | -7.14% | 6.50 | 6.50 | 6.50 | 400 |
| Apr 10 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Apr 09 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Apr 08 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Apr 05 2024 | 7.00 | -0.30 | -4.11% | 6.95 | 7.00 | 6.90 | 744 |
| Apr 04 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| Apr 03 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| Apr 02 2024 | 7.30 | 0.20 | 2.82% | 7.30 | 7.30 | 7.30 | 500 |
| Mar 28 2024 | 7.10 | -0.10 | -1.39% | 7.25 | 7.25 | 7.10 | 2,800 |
| Mar 27 2024 | 7.20 | 0.25 | 3.60% | 7.05 | 7.20 | 7.05 | 6 |
| Mar 26 2024 | 6.95 | 0.25 | 3.73% | 6.95 | 6.95 | 6.95 | 200 |
| Mar 25 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| Mar 22 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| Mar 21 2024 | 6.70 | -0.20 | -2.90% | 6.75 | 6.75 | 6.70 | 88 |
| Mar 20 2024 | 6.90 | 0.20 | 2.99% | 6.90 | 6.90 | 6.90 | 1,000 |
| Mar 19 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| Mar 18 2024 | 6.70 | -0.10 | -1.47% | 6.50 | 6.70 | 6.50 | 21 |
| Mar 15 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| Mar 14 2024 | 6.80 | 0.40 | 6.25% | 6.80 | 6.80 | 6.80 | 25 |
| Mar 13 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Mar 12 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Mar 11 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Mar 08 2024 | 6.40 | -0.35 | -5.19% | 6.55 | 6.55 | 6.40 | 120 |
| Mar 07 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0.00 |
| Mar 06 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0.00 |
| Mar 05 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0.00 |
| Mar 04 2024 | 6.75 | -0.25 | -3.57% | 6.75 | 6.75 | 6.75 | 20 |
| Mar 01 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Feb 29 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| Feb 28 2024 | 7.00 | 0.10 | 1.45% | 6.90 | 7.05 | 6.85 | 1,440 |
| Feb 27 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0.00 |
| Feb 26 2024 | 6.90 | 0.25 | 3.76% | 6.90 | 6.90 | 6.90 | 145 |
