Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EVEN3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.30 | 0.11 | 1.78% | 6.24 | 6.32 | 6.15 | 3,427 |
| Jun 20 2024 | 6.19 | 0.05 | 0.81% | 6.29 | 6.39 | 6.13 | 3,749 |
| Jun 19 2024 | 6.14 | -0.10 | -1.60% | 6.26 | 6.26 | 6.08 | 3,396 |
| Jun 18 2024 | 6.24 | 0.07 | 1.13% | 6.19 | 6.31 | 6.14 | 3,125 |
| Jun 17 2024 | 6.17 | -0.04 | -0.64% | 6.33 | 6.35 | 6.15 | 3,447 |
| Jun 14 2024 | 6.21 | 0.04 | 0.65% | 6.19 | 6.36 | 6.08 | 3,843 |
| Jun 13 2024 | 6.17 | -0.11 | -1.75% | 6.28 | 6.30 | 6.17 | 3,428 |
| Jun 12 2024 | 6.28 | 0.01 | 0.16% | 6.24 | 6.44 | 6.16 | 3,169 |
| Jun 11 2024 | 6.27 | 0.07 | 1.13% | 6.22 | 6.32 | 6.19 | 2,466 |
| Jun 10 2024 | 6.20 | -0.21 | -3.28% | 6.36 | 6.39 | 6.17 | 5,004 |
| Jun 07 2024 | 6.41 | -0.14 | -2.14% | 6.54 | 6.54 | 6.32 | 4,176 |
| Jun 06 2024 | 6.55 | 0.06 | 0.92% | 6.49 | 6.55 | 6.40 | 3,952 |
| Jun 05 2024 | 6.49 | -0.09 | -1.37% | 6.62 | 6.63 | 6.40 | 4,203 |
| Jun 04 2024 | 6.58 | -0.13 | -1.94% | 6.73 | 6.74 | 6.55 | 3,744 |
| Jun 03 2024 | 6.71 | 0.19 | 2.91% | 6.54 | 6.79 | 6.54 | 4,103 |
| May 31 2024 | 6.52 | -0.17 | -2.54% | 6.74 | 6.74 | 6.47 | 4,146 |
| May 29 2024 | 6.69 | -0.01 | -0.15% | 6.86 | 6.90 | 6.66 | 3,994 |
| May 28 2024 | 6.70 | 0.07 | 1.06% | 6.73 | 6.89 | 6.70 | 5,209 |
| May 27 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.74 | 6.63 | 4,442 |
| May 24 2024 | 6.63 | -0.19 | -2.79% | 6.81 | 6.85 | 6.59 | 5,653 |
| May 23 2024 | 6.82 | -0.18 | -2.57% | 7.00 | 7.14 | 6.81 | 5,435 |
| May 22 2024 | 7.00 | -0.24 | -3.31% | 7.14 | 7.21 | 7.00 | 3,359 |
| May 21 2024 | 7.24 | 0.07 | 0.98% | 7.18 | 7.29 | 7.05 | 4,039 |
| May 20 2024 | 7.17 | -0.02 | -0.28% | 7.19 | 7.24 | 7.06 | 2,870 |
| May 17 2024 | 7.19 | -0.81 | -10.13% | 7.49 | 7.49 | 7.07 | 6,909 |
| May 16 2024 | 8.00 | 0.01 | 0.13% | 8.02 | 8.08 | 7.74 | 10,688 |
| May 15 2024 | 7.99 | 0.14 | 1.78% | 7.75 | 8.05 | 7.75 | 8,337 |
| May 14 2024 | 7.85 | 0.85 | 12.14% | 7.19 | 7.85 | 7.19 | 8,986 |
| May 13 2024 | 7.00 | -0.24 | -3.31% | 7.19 | 7.22 | 6.99 | 2,472 |
| May 10 2024 | 7.24 | -0.09 | -1.23% | 7.10 | 7.46 | 7.10 | 2,271 |
| May 09 2024 | 7.33 | -0.01 | -0.14% | 7.34 | 7.38 | 7.15 | 2,497 |
| May 08 2024 | 7.34 | 0.14 | 1.94% | 7.20 | 7.43 | 7.13 | 2,033 |
| May 07 2024 | 7.20 | 0.04 | 0.56% | 7.20 | 7.34 | 7.12 | 3,805 |
| May 06 2024 | 7.16 | -0.02 | -0.28% | 7.18 | 7.28 | 7.16 | 3,116 |
| May 03 2024 | 7.18 | 0.19 | 2.72% | 7.04 | 7.41 | 7.04 | 3,207 |
| May 02 2024 | 6.99 | -0.08 | -1.13% | 7.10 | 7.19 | 6.99 | 3,411 |
| Apr 30 2024 | 7.07 | -0.25 | -3.42% | 7.26 | 7.33 | 7.07 | 3,348 |
| Apr 29 2024 | 7.32 | 0.04 | 0.55% | 7.28 | 7.35 | 7.16 | 2,084 |
| Apr 26 2024 | 7.28 | 0.30 | 4.30% | 7.13 | 7.30 | 7.10 | 2,959 |
| Apr 25 2024 | 6.98 | -0.05 | -0.71% | 7.08 | 7.12 | 6.90 | 4,147 |
| Apr 24 2024 | 7.03 | -0.02 | -0.28% | 7.05 | 7.15 | 7.03 | 4,054 |
| Apr 23 2024 | 7.05 | -0.18 | -2.49% | 7.25 | 7.25 | 7.05 | 2,402 |
| Apr 22 2024 | 7.23 | 0.01 | 0.14% | 7.26 | 7.37 | 7.22 | 2,130 |
| Apr 19 2024 | 7.22 | -0.05 | -0.69% | 7.36 | 7.44 | 7.22 | 3,212 |
| Apr 18 2024 | 7.27 | -0.09 | -1.22% | 7.44 | 7.56 | 7.27 | 2,718 |
| Apr 17 2024 | 7.36 | -0.07 | -0.94% | 7.38 | 7.51 | 7.35 | 2,364 |
| Apr 16 2024 | 7.43 | 0.03 | 0.41% | 7.44 | 7.52 | 7.08 | 4,805 |
| Apr 15 2024 | 7.40 | -0.27 | -3.52% | 7.60 | 7.60 | 7.34 | 4,462 |
| Apr 12 2024 | 7.67 | -0.34 | -4.24% | 7.90 | 7.90 | 7.58 | 3,472 |
| Apr 11 2024 | 8.01 | 0.02 | 0.25% | 8.00 | 8.04 | 7.77 | 2,703 |
| Apr 10 2024 | 7.99 | -0.16 | -1.96% | 8.13 | 8.13 | 7.88 | 2,773 |
| Apr 09 2024 | 8.15 | 0.05 | 0.62% | 8.23 | 8.29 | 8.05 | 2,216 |
| Apr 08 2024 | 8.10 | 0.06 | 0.75% | 8.00 | 8.23 | 7.88 | 3,833 |
| Apr 05 2024 | 8.04 | -0.07 | -0.86% | 8.11 | 8.11 | 7.93 | 2,691 |
| Apr 04 2024 | 8.11 | 0.01 | 0.12% | 8.28 | 8.45 | 7.98 | 4,316 |
| Apr 03 2024 | 8.10 | -0.43 | -5.04% | 8.39 | 8.42 | 8.10 | 3,416 |
| Apr 02 2024 | 8.53 | 0.11 | 1.31% | 8.46 | 8.59 | 8.10 | 4,087 |
| Apr 01 2024 | 8.42 | 0.02 | 0.24% | 8.42 | 8.54 | 8.35 | 4,198 |
| Mar 28 2024 | 8.40 | 0.32 | 3.96% | 8.32 | 8.40 | 8.25 | 1,351 |
| Mar 27 2024 | 8.08 | -0.01 | -0.12% | 8.18 | 8.40 | 8.08 | 2,676 |
| Mar 26 2024 | 8.09 | 0.03 | 0.37% | 8.11 | 8.27 | 8.03 | 1,931 |
| Mar 25 2024 | 8.06 | -0.13 | -1.59% | 8.19 | 8.45 | 8.06 | 3,533 |
