Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EVAV )

16.76 +1.18 (+7.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 62.19 63.78 60.59 62.75 7,745 +3.96(+6.74%)
Jun 29, 2023 57.29 58.79 57.15 58.79 6,056 +3.09(+5.55%)
Jun 28, 2023 54.24 55.82 54.24 55.70 3,840 +4.17(+8.09%)
Jun 27, 2023 48.22 51.53 48.22 51.53 1,671 +3.88(+8.14%)
Jun 26, 2023 49.39 51.11 47.61 47.65 2,730 -1.74(-3.52%)
Jun 23, 2023 51.08 51.08 48.96 49.39 5,441 -3.09(-5.90%)
Jun 22, 2023 52.19 53.50 52.19 52.48 4,327 -2.67(-4.84%)
Jun 21, 2023 55.72 56.06 55.15 55.15 5,742 -3.71(-6.30%)
Jun 20, 2023 59.76 59.76 57.17 58.86 7,018 -0.74(-1.25%)
Jun 16, 2023 65.49 65.49 58.95 59.61 30,862 -2.23(-3.60%)
Jun 15, 2023 58.56 61.83 11,587 +11.26(+22.27%)
May 08, 2023 49.65 50.91 47.55 50.57 6,430 +2.19(+4.53%)
May 05, 2023 47.50 48.77 46.92 48.38 7,063 +2.87(+6.31%)
May 04, 2023 44.77 45.75 44.28 45.51 1,692 +0.82(+1.83%)
May 03, 2023 42.82 46.70 42.82 44.69 2,919 +1.39(+3.21%)
May 02, 2023 44.67 44.67 41.84 43.30 7,297 -1.11(-2.49%)
May 01, 2023 47.31 47.31 43.68 44.41 3,306 -2.71(-5.75%)
Apr 28, 2023 45.94 47.99 45.94 47.12 4,238 +0.00(+0.01%)
Apr 27, 2023 44.28 47.11 44.28 47.11 2,101 +2.93(+6.62%)
Apr 26, 2023 44.77 45.16 42.53 44.18 3,716 +1.41(+3.29%)
Apr 25, 2023 44.96 44.96 42.23 42.78 4,960 -2.58(-5.68%)
Apr 24, 2023 46.43 46.43 44.56 45.35 2,147 -0.88(-1.90%)
Apr 21, 2023 46.82 46.82 44.87 46.23 6,275 -0.39(-0.84%)
Apr 20, 2023 48.67 48.67 45.54 46.62 18,754 -4.44(-8.69%)
Apr 19, 2023 52.18 52.18 50.37 51.06 2,161 -3.60(-6.59%)
Apr 18, 2023 56.86 56.86 53.18 54.66 2,455 -0.54(-0.99%)
Apr 17, 2023 54.23 55.45 52.96 55.21 7,151 +3.86(+7.51%)
Apr 14, 2023 51.21 52.48 50.23 51.35 3,167 -1.15(-2.20%)
Apr 13, 2023 52.72 53.40 51.99 52.50 1,153 +1.39(+2.73%)
Apr 12, 2023 55.69 55.69 50.97 51.11 6,554 -3.71(-6.76%)
Apr 11, 2023 54.23 55.89 54.04 54.82 3,435 +2.15(+4.07%)
Apr 10, 2023 51.60 52.67 49.94 52.67 5,907 +1.07(+2.08%)
Apr 06, 2023 51.79 52.35 49.74 51.60 2,315 -0.20(-0.38%)
Apr 05, 2023 56.08 56.08 50.82 51.79 5,277 -4.68(-8.29%)
Apr 04, 2023 59.21 59.21 55.60 56.47 3,215 -3.18(-5.33%)
Apr 03, 2023 64.37 64.37 57.94 59.65 3,004 -3.84(-6.05%)
Mar 31, 2023 61.84 64.96 60.18 63.49 4,143 +3.06(+5.07%)
Mar 30, 2023 60.47 61.94 60.43 60.43 1,953 +1.82(+3.11%)
Mar 29, 2023 57.06 59.01 55.60 58.61 1,158 +3.79(+6.92%)
Mar 28, 2023 55.50 55.60 54.43 54.82 2,155 -0.10(-0.18%)
Mar 27, 2023 56.18 56.18 53.16 54.91 2,847 +0.84(+1.55%)
Mar 24, 2023 55.60 55.60 52.48 54.08 3,289 -2.29(-4.07%)
Mar 23, 2023 57.16 59.88 54.52 56.37 4,835 +0.78(+1.41%)
Mar 22, 2023 59.11 59.99 55.59 55.59 3,503 -4.01(-6.73%)
Mar 21, 2023 56.96 59.89 56.96 59.60 4,525 +5.27(+9.70%)
Mar 20, 2023 53.84 56.67 51.89 54.33 2,013 -0.75(-1.37%)
Mar 17, 2023 56.08 57.64 53.35 55.08 785 -0.42(-0.76%)
Mar 16, 2023 52.57 56.22 52.18 55.50 2,315 +1.85(+3.45%)
Mar 15, 2023 54.43 54.43 51.11 53.65 5,692 -1.30(-2.36%)
Mar 14, 2023 59.01 59.40 54.62 54.94 2,418 -2.07(-3.63%)
Mar 13, 2023 54.13 58.23 51.01 57.01 4,717 +1.22(+2.19%)
Mar 10, 2023 58.52 59.01 53.85 55.79 5,650 -3.32(-5.61%)
Mar 09, 2023 63.79 64.08 58.93 59.11 5,982 -5.17(-8.04%)
Mar 08, 2023 64.86 64.91 62.33 64.28 6,077 -2.34(-3.51%)
Mar 07, 2023 71.69 71.69 65.55 66.62 4,362 -6.05(-8.32%)
Mar 06, 2023 77.74 77.74 72.47 72.67 2,281 -3.15(-4.15%)
Mar 03, 2023 72.37 77.05 72.07 75.81 4,229 +5.18(+7.33%)
Mar 02, 2023 68.28 70.91 65.55 70.63 2,312 +0.55(+0.78%)
Mar 01, 2023 73.15 73.15 69.51 70.09 1,007 -3.71(-5.03%)
Feb 28, 2023 72.08 75.59 71.20 73.80 2,950 +2.76(+3.89%)
Feb 27, 2023 71.25 71.59 70.03 71.04 1,008 +3.50(+5.18%)
Feb 24, 2023 68.28 68.47 65.64 67.54 3,380 -5.41(-7.42%)
Feb 23, 2023 75.79 75.79 68.28 72.96 3,270 -1.90(-2.53%)
Feb 22, 2023 74.91 75.30 72.18 74.85 1,557 +1.21(+1.65%)
Feb 21, 2023 80.18 80.18 73.35 73.64 4,969 -8.00(-9.80%)
Feb 17, 2023 79.01 81.64 77.35 81.64 2,978 +0.39(+0.48%)
Feb 16, 2023 86.42 87.78 79.01 81.25 7,379 -6.93(-7.85%)
Feb 15, 2023 80.08 89.05 78.91 88.17 6,338 +8.00(+9.97%)
Feb 14, 2023 74.42 80.18 71.40 80.18 3,594 +4.63(+6.13%)
Feb 13, 2023 77.35 77.35 72.80 75.55 5,023 -0.14(-0.19%)
Feb 10, 2023 77.44 78.03 73.15 75.69 5,042 -4.78(-5.94%)
Feb 09, 2023 88.86 90.51 79.11 80.47 3,836 -6.14(-7.09%)
Feb 08, 2023 87.59 90.71 85.75 86.61 2,960 -2.24(-2.52%)
Feb 07, 2023 91.78 91.78 83.39 88.86 6,464 -3.41(-3.70%)
Feb 06, 2023 92.66 94.61 89.05 92.27 3,466 -2.34(-2.47%)
Feb 03, 2023 96.17 104.65 91.98 94.61 5,139 -6.44(-6.37%)
Feb 02, 2023 99.78 107.68 95.78 101.05 10,202 +7.71(+8.25%)
Feb 01, 2023 86.91 95.68 84.08 93.34 11,927 +6.08(+6.96%)
Jan 31, 2023 81.05 90.12 81.05 87.27 16,075 +4.65(+5.63%)
Jan 30, 2023 89.83 89.83 81.84 82.61 8,510 -9.85(-10.65%)
Jan 27, 2023 78.52 101.24 78.52 92.47 6,538 +11.12(+13.67%)
Jan 26, 2023 83.49 84.87 77.64 81.35 4,288 +5.07(+6.65%)
Jan 25, 2023 73.25 77.74 72.08 76.27 3,172 -1.27(-1.64%)
Jan 24, 2023 80.76 81.35 76.38 77.54 3,846 -4.29(-5.24%)
Jan 23, 2023 74.81 81.83 73.93 81.83 6,704 +10.63(+14.93%)
Jan 20, 2023 67.15 71.69 67.15 71.20 3,075 +5.07(+7.67%)
Jan 19, 2023 70.13 70.23 64.19 66.13 3,950 -5.66(-7.88%)
Jan 18, 2023 78.03 78.03 71.01 71.79 1,731 -2.93(-3.92%)
Jan 17, 2023 76.86 76.86 71.50 74.71 2,617 -2.17(-2.83%)
Jan 13, 2023 72.67 77.05 72.57 76.89 1,112 +1.88(+2.51%)
Jan 12, 2023 72.18 75.01 66.57 75.01 3,090 +5.17(+7.40%)
Jan 11, 2023 66.91 71.20 65.64 69.84 5,151 +5.11(+7.89%)
Jan 10, 2023 60.96 64.73 60.18 64.73 2,275 +3.96(+6.52%)
Jan 09, 2023 60.77 63.10 59.51 60.77 2,643 +4.02(+7.09%)
Jan 06, 2023 53.26 56.77 53.16 56.74 3,510 -4.80(-7.80%)
Jan 05, 2023 62.03 62.33 59.30 61.55 4,346 -1.45(-2.30%)
Jan 04, 2023 57.74 63.79 57.74 63.00 2,454 +7.01(+12.52%)
Jan 03, 2023 62.72 62.72 54.04 55.99 4,482 -1.82(-3.15%)
Dec 30, 2022 54.23 58.23 54.23 57.81 1,634 +1.50(+2.67%)
Dec 29, 2022 52.67 56.52 52.67 56.30 2,447 +5.00(+9.75%)
Dec 28, 2022 51.01 53.55 50.04 51.30 1,495 -0.29(-0.57%)
Dec 27, 2022 58.23 58.23 51.60 51.60 2,155 -7.12(-12.13%)
Dec 23, 2022 63.40 63.40 58.33 58.72 1,129 -3.51(-5.64%)
Dec 22, 2022 64.77 64.86 58.13 62.23 2,098 -4.97(-7.40%)
Dec 21, 2022 63.20 67.40 63.20 67.20 611 +3.90(+6.16%)
Dec 20, 2022 63.59 66.42 62.48 63.30 882 -0.58(-0.91%)
Dec 19, 2022 68.25 68.45 62.75 63.88 1,467 -5.46(-7.88%)
Dec 16, 2022 72.82 72.82 69.13 69.35 1,036 -1.04(-1.48%)
Dec 15, 2022 73.11 73.11 69.04 70.39 1,764 -2.04(-2.81%)
Dec 14, 2022 74.76 75.44 70.68 72.43 2,639 -2.43(-3.24%)
Dec 13, 2022 82.62 86.12 72.82 74.85 4,130 -1.65(-2.16%)
Dec 12, 2022 77.67 77.86 75.24 76.50 544 -1.65(-2.11%)
Dec 09, 2022 83.20 83.20 77.96 78.15 3,220 -6.29(-7.45%)
Dec 08, 2022 83.25 86.99 82.14 84.44 995 +3.28(+4.04%)
Dec 07, 2022 80.10 82.14 77.77 81.16 1,188 -3.20(-3.80%)
Dec 06, 2022 88.06 88.06 81.65 84.37 2,170 -4.03(-4.56%)
Dec 05, 2022 98.54 98.54 86.89 88.40 2,470 -5.58(-5.94%)
Dec 02, 2022 84.47 95.44 84.47 93.98 3,362 +7.35(+8.49%)
Dec 01, 2022 89.71 89.71 83.11 86.63 1,996 -3.27(-3.64%)
Nov 30, 2022 79.13 91.16 79.13 89.90 6,256 +18.16(+25.30%)
Nov 29, 2022 72.04 74.66 70.97 71.75 1,732 +2.82(+4.08%)
Nov 28, 2022 71.84 72.04 68.93 68.93 1,318 -2.91(-4.05%)
Nov 25, 2022 71.84 72.14 71.07 71.84 358 -1.75(-2.37%)
Nov 23, 2022 69.51 73.79 69.51 73.59 1,304 +3.20(+4.55%)
Nov 22, 2022 71.26 71.26 67.96 70.39 2,719 -1.75(-2.42%)
Nov 21, 2022 75.92 77.98 70.79 72.14 3,031 -7.67(-9.61%)
Nov 18, 2022 82.91 82.91 78.06 79.81 1,283 -3.01(-3.63%)
Nov 17, 2022 82.04 83.59 78.17 82.82 1,514 -2.72(-3.18%)
Nov 16, 2022 95.15 95.15 83.49 85.53 2,209 -11.94(-12.25%)
Nov 15, 2022 102.33 102.43 95.24 97.48 3,142 +4.51(+4.85%)
Nov 14, 2022 97.09 97.28 89.71 92.96 2,302 -2.96(-3.08%)
Nov 11, 2022 85.05 97.28 82.04 95.92 4,793 +15.15(+18.75%)
Nov 10, 2022 67.96 81.75 67.96 80.78 1,948 +13.11(+19.37%)
Nov 09, 2022 84.66 84.85 67.67 67.67 7,021 -16.80(-19.89%)
Nov 08, 2022 87.57 88.06 81.02 84.47 8,634 -3.11(-3.55%)
Nov 07, 2022 95.82 95.82 86.80 87.57 2,300 -4.29(-4.67%)
Nov 04, 2022 97.09 97.09 88.54 91.87 832 +4.29(+4.90%)
Nov 03, 2022 87.38 90.78 86.21 87.57 5,390 -2.19(-2.44%)
Nov 02, 2022 88.83 94.85 88.83 89.76 2,553 -0.45(-0.50%)
Nov 01, 2022 100.10 100.10 90.21 90.21 2,368 -2.02(-2.19%)
Oct 31, 2022 89.71 92.23 86.60 92.23 1,992 -0.68(-0.73%)
Oct 28, 2022 89.81 93.30 87.38 92.91 1,370 +3.11(+3.46%)
Oct 27, 2022 95.34 95.53 89.76 89.81 3,403 -5.84(-6.10%)
Oct 26, 2022 99.42 101.84 94.76 95.64 2,407 -2.02(-2.07%)
Oct 25, 2022 84.95 97.67 84.95 97.67 1,578 +16.24(+19.95%)
Oct 24, 2022 87.86 87.86 73.98 81.42 1,551 -9.25(-10.21%)
Oct 21, 2022 92.04 92.04 84.17 90.68 1,393 +4.51(+5.23%)
Oct 20, 2022 85.92 91.05 85.34 86.17 802 -0.13(-0.15%)
Oct 19, 2022 90.97 90.97 84.81 86.30 630 -6.40(-6.91%)
Oct 18, 2022 100.10 104.27 90.97 92.70 335 +1.54(+1.69%)
Oct 17, 2022 90.49 93.59 89.81 91.16 735 +6.36(+7.51%)
Oct 14, 2022 95.73 96.99 84.37 84.80 1,882 -11.75(-12.17%)
Oct 13, 2022 87.38 97.14 84.37 96.55 1,003 +1.06(+1.11%)
Oct 12, 2022 92.62 95.63 92.62 95.49 1,651 -3.04(-3.09%)
Oct 11, 2022 103.79 104.37 94.81 98.53 1,744 -5.16(-4.97%)
Oct 10, 2022 113.35 113.35 103.20 103.69 2,593 -4.22(-3.91%)
Oct 07, 2022 119.71 119.71 107.57 107.91 877 -14.22(-11.65%)
Oct 06, 2022 130.10 130.10 121.65 122.14 330 -7.81(-6.01%)
Oct 05, 2022 133.40 133.40 127.77 129.95 264 -9.48(-6.80%)
Oct 04, 2022 135.24 141.26 135.24 139.43 393 +15.07(+12.12%)
Oct 03, 2022 122.43 126.89 116.41 124.36 527 +1.77(+1.44%)
Sep 30, 2022 129.37 131.94 122.60 122.60 705 -3.37(-2.68%)
Sep 29, 2022 136.80 136.80 123.59 125.97 469 -19.03(-13.13%)
Sep 28, 2022 142.04 146.21 140.29 145.00 354 +3.24(+2.28%)
Sep 27, 2022 149.03 149.03 138.83 141.76 148 +2.97(+2.14%)
Sep 26, 2022 141.84 147.76 138.79 138.79 187 +1.25(+0.91%)
Sep 23, 2022 138.06 138.06 134.37 137.54 151 -7.03(-4.86%)
Sep 22, 2022 145.73 145.73 142.52 144.57 306 -14.06(-8.87%)
Sep 21, 2022 163.98 166.12 158.64 158.64 50 -7.27(-4.38%)
Sep 20, 2022 173.40 173.40 165.82 165.91 159 -9.09(-5.20%)
Sep 19, 2022 169.90 176.99 169.90 175.00 1,413 +0.60(+0.35%)
Sep 16, 2022 180.58 184.85 174.08 174.39 346 -17.60(-9.17%)
Sep 15, 2022 199.03 203.79 192.00 192.00 294 +5.06(+2.71%)
Sep 14, 2022 184.37 189.51 184.37 186.94 396 +5.43(+2.99%)
Sep 13, 2022 180.85 188.64 180.82 181.51 596 -11.42(-5.92%)
Sep 12, 2022 185.89 192.93 183.93 192.93 456 +13.49(+7.52%)
Sep 09, 2022 175.73 180.10 175.34 179.44 413 +11.48(+6.83%)
Sep 08, 2022 163.98 169.42 161.16 167.96 256 +2.87(+1.74%)
Sep 07, 2022 159.32 165.09 157.57 165.09 638 +9.40(+6.04%)
Sep 06, 2022 155.05 159.90 155.05 155.69 702 -3.90(-2.44%)
Sep 02, 2022 165.53 169.03 159.32 159.59 193 -10.96(-6.43%)
Sep 01, 2022 174.68 174.68 162.23 170.54 967 -12.96(-7.06%)
Aug 31, 2022 180.19 185.53 177.37 183.51 242 +6.13(+3.46%)
Aug 30, 2022 187.38 187.38 170.87 177.38 2,973 -9.00(-4.83%)
Aug 29, 2022 188.83 192.91 186.37 186.37 786 -3.66(-1.93%)
Aug 26, 2022 212.13 219.90 184.85 190.04 2,802 -14.23(-6.97%)
Aug 25, 2022 203.69 212.04 198.25 204.27 1,252 +9.71(+4.99%)
Aug 24, 2022 197.47 201.84 192.33 194.56 1,085 +8.84(+4.76%)
Aug 23, 2022 190.97 190.97 183.88 185.73 598 -5.34(-2.79%)
Aug 22, 2022 197.57 197.77 191.07 191.07 433 -14.37(-6.99%)
Aug 19, 2022 213.59 213.59 204.08 205.44 1,252 -22.81(-10.00%)
Aug 18, 2022 233.01 233.01 226.12 228.25 317 -4.01(-1.73%)
Aug 17, 2022 246.02 246.02 230.10 232.26 1,980 -20.04(-7.94%)
Aug 16, 2022 257.18 258.93 241.36 252.30 1,699 -5.61(-2.18%)
Aug 15, 2022 254.95 260.00 248.93 257.91 3,192 -2.72(-1.04%)
Aug 12, 2022 242.72 260.70 235.71 260.63 1,060 +23.72(+10.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.