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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 5.093 5.377 5.377 448,718 +0.24(+4.66%)
Jan 28, 2022 4.942 5.128 4.880 5.137 344,592 +0.18(+3.58%)
Jan 27, 2022 5.022 5.146 4.889 4.960 345,035 -0.03(-0.53%)
Jan 26, 2022 5.244 5.270 4.942 4.986 438,310 -0.13(-2.60%)
Jan 25, 2022 5.048 5.221 5.013 5.119 349,071 +0.02(+0.35%)
Jan 24, 2022 4.871 5.128 4.720 5.102 762,232 +0.10(+1.95%)
Jan 21, 2022 4.960 5.066 4.791 5.004 657,191 -0.01(-0.18%)
Jan 20, 2022 5.208 5.350 4.995 5.013 404,667 -0.24(-4.56%)
Jan 19, 2022 5.306 5.359 5.248 5.253 392,139 -0.04(-0.84%)
Jan 18, 2022 5.465 5.483 5.279 5.297 578,114 -0.25(-4.48%)
Jan 14, 2022 5.545 0 -0.09(-1.57%)
Jan 13, 2022 5.572 5.678 5.554 5.634 438,399 +0.05(+0.95%)
Jan 12, 2022 5.545 5.647 5.448 5.581 540,325 +0.06(+1.13%)
Jan 11, 2022 5.528 5.603 5.465 5.519 357,128 -0.04(-0.64%)
Jan 10, 2022 5.563 5.572 5.426 5.554 359,975 -0.04(-0.79%)
Jan 07, 2022 5.723 5.820 5.585 5.599 317,683 -0.12(-2.17%)
Jan 06, 2022 5.528 5.758 5.439 5.723 709,387 +0.19(+3.37%)
Jan 05, 2022 5.820 5.882 5.528 5.536 565,115 -0.30(-5.17%)
Jan 04, 2022 6.158 6.166 5.794 5.838 396,155 -0.23(-3.80%)
Jan 03, 2022 6.060 6.211 6.016 6.069 525,985 +0.05(+0.88%)
Dec 31, 2021 6.060 6.113 5.989 6.016 769,397 -0.04(-0.73%)
Dec 30, 2021 6.007 6.220 5.998 6.060 363,403 +0.07(+1.19%)
Dec 29, 2021 6.104 6.158 5.962 5.989 378,256 -0.07(-1.17%)
Dec 28, 2021 6.158 6.300 6.051 6.060 368,667 -0.15(-2.43%)
Dec 27, 2021 6.193 6.273 6.051 6.211 441,301 -0.01(-0.14%)
Dec 23, 2021 6.069 6.268 6.051 6.220 285,959 +0.14(+2.34%)
Dec 22, 2021 5.962 6.109 5.861 6.078 373,129 +0.12(+1.93%)
Dec 21, 2021 5.741 5.962 5.732 5.962 419,857 +0.28(+5.00%)
Dec 20, 2021 5.732 5.749 5.510 5.678 563,849 -0.18(-3.03%)
Dec 17, 2021 5.732 5.962 5.652 5.856 748,476 +0.12(+2.17%)
Dec 16, 2021 5.900 5.909 5.705 5.732 730,452 -0.07(-1.22%)
Dec 15, 2021 5.767 5.820 5.474 5.803 1,047,996 +0.01(+0.23%)
Dec 14, 2021 5.931 5.966 5.692 5.789 1,051,018 -0.19(-3.11%)
Dec 13, 2021 6.116 6.205 5.923 5.975 898,222 -0.22(-3.57%)
Dec 10, 2021 6.443 6.443 6.125 6.196 684,946 -0.16(-2.50%)
Dec 09, 2021 6.496 6.532 6.267 6.355 609,495 -0.19(-2.97%)
Dec 08, 2021 6.479 6.611 6.399 6.549 444,022 +0.08(+1.23%)
Dec 07, 2021 6.293 6.576 6.282 6.470 484,412 +0.27(+4.42%)
Dec 06, 2021 6.346 6.364 6.143 6.196 571,792 -0.17(-2.64%)
Dec 03, 2021 6.514 6.545 6.249 6.364 458,384 -0.16(-2.44%)
Dec 02, 2021 6.346 6.602 6.205 6.523 677,913 +0.20(+3.22%)
Dec 01, 2021 6.823 6.947 6.320 6.320 1,245,700 -0.25(-3.77%)
Nov 30, 2021 6.364 6.673 6.236 6.567 2,662,146 +0.35(+5.69%)
Nov 29, 2021 6.426 6.426 6.081 6.214 943,196 +0.01(+0.14%)
Nov 26, 2021 6.337 6.364 6.065 6.205 962,535 -0.46(-6.90%)
Nov 24, 2021 6.797 6.797 6.470 6.664 569,461 -0.19(-2.71%)
Nov 23, 2021 6.965 7.044 6.779 6.850 708,536 -0.11(-1.65%)
Nov 22, 2021 7.000 7.164 6.899 6.965 795,084 -0.02(-0.25%)
Nov 19, 2021 7.097 7.287 6.938 6.983 726,615 -0.22(-3.07%)
Nov 18, 2021 7.212 7.212 7.159 7.204 882,821 -0.04(-0.49%)
Nov 17, 2021 7.248 7.314 7.018 7.239 934,992 -0.10(-1.33%)
Nov 16, 2021 7.504 7.566 7.212 7.336 662,224 -0.19(-2.58%)
Nov 15, 2021 7.522 7.743 7.380 7.531 657,445 +0.13(+1.79%)
Nov 12, 2021 7.610 7.672 7.310 7.398 756,225 -0.11(-1.53%)
Nov 11, 2021 7.513 7.663 7.398 7.513 549,724 +0.08(+1.07%)
Nov 10, 2021 7.478 7.433 1,051,383 -0.19(-2.55%)
Nov 09, 2021 8.176 8.220 7.558 7.628 1,220,349 -0.51(-6.30%)
Nov 08, 2021 7.955 8.255 7.919 8.140 1,120,869 +0.21(+2.68%)
Nov 05, 2021 7.831 7.955 7.513 7.928 1,392,088 +0.12(+1.59%)
Nov 04, 2021 7.858 7.875 7.416 7.805 1,034,354 +0.10(+1.26%)
Nov 03, 2021 7.513 7.734 7.310 7.707 689,023 +0.20(+2.71%)
Nov 02, 2021 7.486 7.557 7.195 7.504 878,003 +0.02(+0.24%)
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.