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

Entravision Communications Corp (NY: EVC )

2.080 +0.060 (+2.97%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 24, 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 (%)
May 23, 2024 2.070 2.089 1.980 2.020 417,907 -0.07(-3.35%)
May 22, 2024 2.090 2.110 2.070 2.090 245,553 +0.00(+0.00%)
May 21, 2024 2.140 2.170 2.070 2.090 307,790 -0.04(-1.88%)
May 20, 2024 2.200 2.205 2.120 2.130 382,636 -0.08(-3.62%)
May 17, 2024 2.180 2.220 2.160 2.210 365,343 +0.04(+1.84%)
May 16, 2024 2.240 2.270 2.170 2.170 635,678 -0.05(-2.25%)
May 15, 2024 2.300 2.320 2.215 2.220 321,109 -0.06(-2.63%)
May 14, 2024 2.230 2.320 2.230 2.280 550,539 +0.05(+2.24%)
May 13, 2024 2.170 2.261 2.170 2.230 510,690 +0.08(+3.72%)
May 10, 2024 2.160 2.200 2.090 2.150 536,781 -0.04(-1.83%)
May 09, 2024 2.190 2.215 2.152 2.190 451,058 +0.01(+0.46%)
May 08, 2024 2.120 2.260 2.070 2.180 753,916 +0.08(+3.81%)
May 07, 2024 2.170 2.240 2.100 2.100 575,802 -0.07(-3.23%)
May 06, 2024 2.260 2.260 2.160 2.170 502,181 -0.08(-3.56%)
May 03, 2024 2.140 2.250 2.040 2.250 960,969 -0.05(-2.17%)
May 02, 2024 2.210 2.340 2.190 2.300 1,022,288 +0.12(+5.50%)
May 01, 2024 2.100 2.225 2.090 2.180 902,874 +0.09(+4.31%)
Apr 30, 2024 2.130 2.140 2.080 2.090 549,537 -0.06(-2.79%)
Apr 29, 2024 2.090 2.150 2.090 2.150 541,216 +0.06(+2.87%)
Apr 26, 2024 2.110 2.130 2.080 2.090 404,036 -0.01(-0.48%)
Apr 25, 2024 2.080 2.110 2.030 2.100 725,162 +0.02(+0.96%)
Apr 24, 2024 2.100 2.110 2.060 2.080 392,228 -0.03(-1.42%)
Apr 23, 2024 2.100 2.195 2.075 2.110 430,073 +0.00(+0.00%)
Apr 22, 2024 2.090 2.135 2.050 2.110 664,730 +0.01(+0.48%)
Apr 19, 2024 1.960 2.140 1.960 2.100 890,466 +0.12(+6.06%)
Apr 18, 2024 2.010 2.010 1.935 1.980 691,372 -0.02(-1.00%)
Apr 17, 2024 1.950 2.040 1.940 2.000 790,187 +0.04(+2.04%)
Apr 16, 2024 2.080 2.090 1.942 1.960 1,040,700 -0.14(-6.67%)
Apr 15, 2024 2.090 2.180 2.070 2.100 749,356 +0.04(+1.94%)
Apr 12, 2024 2.160 2.190 2.050 2.060 976,657 -0.12(-5.50%)
Apr 11, 2024 2.040 2.205 2.025 2.180 1,282,352 +0.14(+6.86%)
Apr 10, 2024 1.990 2.040 1.920 2.040 1,550,670 +0.03(+1.49%)
Apr 09, 2024 1.930 2.020 1.900 2.010 831,837 +0.11(+5.79%)
Apr 08, 2024 1.880 1.980 1.860 1.900 897,659 -0.02(-1.04%)
Apr 05, 2024 1.870 1.940 1.840 1.920 1,029,032 +0.04(+2.13%)
Apr 04, 2024 1.800 1.965 1.800 1.880 1,314,821 +0.07(+3.87%)
Apr 03, 2024 1.650 1.840 1.650 1.810 1,355,450 +0.13(+7.74%)
Apr 02, 2024 1.630 1.690 1.600 1.680 1,235,797 +0.03(+1.82%)
Apr 01, 2024 1.660 1.700 1.605 1.650 1,151,596 +0.01(+0.61%)
Mar 28, 2024 1.630 1.670 1.625 1.640 1,053,604 +0.01(+0.61%)
Mar 27, 2024 1.620 1.650 1.610 1.630 592,877 +0.01(+0.62%)
Mar 26, 2024 1.610 1.650 1.600 1.620 1,199,138 +0.00(+0.00%)
Mar 25, 2024 1.620 1.640 1.600 1.620 1,111,959 -0.01(-0.61%)
Mar 22, 2024 1.670 1.670 1.630 1.630 1,009,251 -0.03(-1.81%)
Mar 21, 2024 1.660 1.710 1.640 1.660 2,136,873 +0.05(+3.11%)
Mar 20, 2024 1.470 1.630 1.440 1.610 2,101,220 +0.15(+10.27%)
Mar 19, 2024 1.410 1.470 1.380 1.460 1,183,671 +0.05(+3.55%)
Mar 18, 2024 1.420 1.440 1.385 1.410 1,819,717 +0.01(+0.71%)
Mar 15, 2024 1.390 1.409 1.330 1.400 1,820,033 +0.02(+1.45%)
Mar 14, 2024 1.470 1.480 1.360 1.380 2,149,988 -0.12(-8.00%)
Mar 13, 2024 1.452 1.529 1.432 1.500 1,710,418 +0.08(+5.44%)
Mar 12, 2024 1.471 1.471 1.384 1.423 2,012,672 -0.03(-2.00%)
Mar 11, 2024 1.461 1.482 1.413 1.452 1,934,793 +0.01(+0.67%)
Mar 08, 2024 1.548 1.558 1.394 1.442 4,522,701 -0.10(-6.29%)
Mar 07, 2024 1.684 1.684 1.519 1.539 4,929,924 -0.19(-11.17%)
Mar 06, 2024 1.790 1.810 1.607 1.732 12,173,195 -1.72(-49.86%)
Mar 05, 2024 3.523 3.561 3.455 3.455 1,462,303 -0.09(-2.46%)
Mar 04, 2024 3.658 3.677 3.542 3.542 186,562 -0.13(-3.43%)
Mar 01, 2024 3.726 3.726 3.590 3.668 210,674 -0.06(-1.56%)
Feb 29, 2024 3.706 3.735 3.644 3.726 263,463 +0.11(+2.94%)
Feb 28, 2024 3.648 3.677 3.619 3.619 191,200 -0.09(-2.35%)
Feb 27, 2024 3.794 3.794 3.658 3.706 170,878 +0.00(+0.00%)
Feb 26, 2024 3.658 3.721 3.639 3.706 286,435 +0.01(+0.26%)
Feb 23, 2024 3.735 3.754 3.595 3.697 426,791 -0.07(-1.80%)
Feb 22, 2024 3.823 3.842 3.702 3.765 314,190 -0.06(-1.52%)
Feb 21, 2024 3.813 3.837 3.789 3.823 143,351 +0.01(+0.25%)
Feb 20, 2024 3.794 3.832 3.774 3.813 200,650 -0.05(-1.25%)
Feb 16, 2024 3.939 3.948 3.811 3.861 237,757 -0.13(-3.16%)
Feb 15, 2024 3.881 4.006 3.871 3.987 279,231 +0.13(+3.26%)
Feb 14, 2024 3.765 3.876 3.734 3.861 246,096 +0.18(+5.00%)
Feb 13, 2024 3.755 3.823 3.677 3.677 313,204 -0.25(-6.40%)
Feb 12, 2024 3.852 4.006 3.774 3.929 331,284 +0.06(+1.50%)
Feb 09, 2024 3.794 3.881 3.774 3.871 255,212 +0.09(+2.30%)
Feb 08, 2024 3.735 3.794 3.687 3.784 291,675 +0.09(+2.36%)
Feb 07, 2024 3.852 3.869 3.634 3.697 345,491 -0.18(-4.74%)
Feb 06, 2024 3.687 3.881 3.687 3.881 389,718 +0.19(+5.25%)
Feb 05, 2024 3.765 3.765 3.658 3.687 420,604 -0.09(-2.31%)
Feb 02, 2024 3.823 3.832 3.724 3.774 324,832 -0.15(-3.70%)
Feb 01, 2024 3.929 3.950 3.813 3.919 238,636 +0.02(+0.50%)
Jan 31, 2024 4.016 4.040 3.890 3.900 235,505 -0.13(-3.13%)
Jan 30, 2024 4.132 4.176 4.016 4.026 323,889 -0.17(-4.15%)
Jan 29, 2024 4.074 4.200 4.045 4.200 176,493 +0.14(+3.33%)
Jan 26, 2024 4.268 4.268 4.059 4.065 170,176 -0.17(-4.11%)
Jan 25, 2024 4.142 4.248 4.113 4.239 280,542 +0.16(+4.04%)
Jan 24, 2024 4.123 4.161 4.031 4.074 214,807 +0.03(+0.72%)
Jan 23, 2024 4.055 4.113 4.026 4.045 240,557 +0.07(+1.70%)
Jan 22, 2024 3.919 4.016 3.919 3.977 203,162 +0.11(+2.75%)
Jan 19, 2024 3.784 3.876 3.745 3.871 213,595 +0.12(+3.09%)
Jan 18, 2024 3.813 3.818 3.697 3.755 158,877 -0.03(-0.77%)
Jan 17, 2024 3.784 3.837 3.765 3.784 134,222 -0.06(-1.51%)
Jan 16, 2024 3.987 3.987 3.823 3.842 287,608 -0.15(-3.64%)
Jan 12, 2024 3.958 4.026 3.905 3.987 177,172 +0.09(+2.23%)
Jan 11, 2024 3.842 3.900 3.818 3.900 192,673 +0.04(+1.00%)
Jan 10, 2024 3.813 3.861 3.769 3.861 221,016 +0.02(+0.50%)
Jan 09, 2024 3.823 3.885 3.774 3.842 208,513 -0.05(-1.24%)
Jan 08, 2024 3.852 3.919 3.803 3.890 254,262 +0.02(+0.50%)
Jan 05, 2024 3.823 3.905 3.813 3.871 476,735 +0.01(+0.25%)
Jan 04, 2024 3.823 3.881 3.779 3.861 224,295 +0.06(+1.53%)
Jan 03, 2024 3.939 3.958 3.784 3.803 235,014 -0.11(-2.72%)
Jan 02, 2024 4.006 4.065 3.881 3.910 251,318 -0.13(-3.12%)
Dec 29, 2023 4.142 4.166 4.035 4.035 189,839 -0.11(-2.57%)
Dec 28, 2023 4.113 4.195 4.104 4.142 206,679 +0.01(+0.23%)
Dec 27, 2023 4.152 4.177 4.113 4.132 124,971 -0.01(-0.23%)
Dec 26, 2023 4.094 4.181 4.074 4.142 208,510 +0.04(+0.94%)
Dec 22, 2023 4.171 4.195 4.065 4.103 282,820 -0.08(-1.85%)
Dec 21, 2023 4.132 4.200 4.113 4.181 299,247 +0.11(+2.61%)
Dec 20, 2023 4.142 4.258 4.055 4.074 281,051 -0.07(-1.64%)
Dec 19, 2023 4.103 4.147 4.074 4.142 213,177 +0.10(+2.39%)
Dec 18, 2023 4.074 4.103 3.977 4.045 351,304 -0.01(-0.24%)
Dec 15, 2023 4.258 4.258 3.977 4.055 424,938 -0.16(-3.90%)
Dec 14, 2023 4.142 4.239 4.055 4.219 334,262 +0.16(+4.06%)
Dec 13, 2023 3.931 4.055 3.806 4.055 551,712 +0.14(+3.67%)
Dec 12, 2023 4.045 4.045 3.864 3.911 237,654 -0.14(-3.54%)
Dec 11, 2023 4.103 4.122 4.055 4.055 152,828 -0.05(-1.17%)
Dec 08, 2023 4.036 4.184 4.036 4.103 220,710 +0.04(+0.94%)
Dec 07, 2023 3.969 4.084 3.969 4.064 255,857 +0.07(+1.67%)
Dec 06, 2023 3.969 4.045 3.926 3.997 182,956 +0.08(+1.95%)
Dec 05, 2023 4.084 4.093 3.902 3.921 168,789 -0.23(-5.53%)
Dec 04, 2023 3.950 4.150 3.950 4.150 356,906 +0.20(+5.08%)
Dec 01, 2023 3.797 3.950 3.739 3.950 236,858 +0.15(+4.03%)
Nov 30, 2023 4.045 4.049 3.777 3.797 253,774 -0.21(-5.25%)
Nov 29, 2023 4.112 4.141 3.954 4.007 226,039 -0.05(-1.18%)
Nov 28, 2023 4.026 4.074 3.974 4.055 179,936 +0.01(+0.24%)
Nov 27, 2023 3.969 4.084 3.931 4.045 178,349 +0.07(+1.68%)
Nov 24, 2023 3.940 4.036 3.940 3.978 78,954 +0.03(+0.73%)
Nov 22, 2023 3.950 4.019 3.921 3.950 170,171 +0.01(+0.24%)
Nov 21, 2023 3.959 3.993 3.902 3.940 124,916 -0.01(-0.24%)
Nov 20, 2023 3.892 4.026 3.864 3.950 194,230 +0.05(+1.23%)
Nov 17, 2023 3.873 3.959 3.830 3.902 211,627 +0.06(+1.49%)
Nov 16, 2023 3.854 3.883 3.787 3.844 180,967 -0.02(-0.49%)
Nov 15, 2023 3.835 3.926 3.835 3.864 323,148 +0.04(+1.00%)
Nov 14, 2023 3.825 3.902 3.777 3.825 472,910 +0.13(+3.63%)
Nov 13, 2023 3.730 3.763 3.644 3.691 186,971 -0.09(-2.28%)
Nov 10, 2023 3.797 3.806 3.653 3.777 272,900 +0.20(+5.61%)
Nov 09, 2023 3.825 3.825 3.548 3.577 269,599 -0.22(-5.79%)
Nov 08, 2023 3.749 3.806 3.639 3.797 367,480 +0.07(+1.79%)
Nov 07, 2023 3.797 4.198 3.634 3.730 897,801 -0.11(-2.74%)
Nov 06, 2023 3.988 3.988 3.751 3.835 231,688 -0.10(-2.43%)
Nov 03, 2023 3.777 4.031 3.577 3.931 471,775 +0.29(+7.87%)
Nov 02, 2023 3.538 3.663 3.509 3.644 277,207 +0.14(+4.10%)
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.