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

Entravision Communications Corp (NY: EVC )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2022 4.266 4.348 4.201 4.312 149,083 +0.04(+0.86%)
Oct 28, 2022 4.146 4.312 4.090 4.275 121,161 +0.18(+4.50%)
Oct 27, 2022 4.210 4.229 4.044 4.090 145,219 -0.08(-1.99%)
Oct 26, 2022 4.229 4.339 4.164 4.173 114,987 -0.04(-0.88%)
Oct 25, 2022 4.072 4.293 4.072 4.210 196,331 +0.16(+3.86%)
Oct 24, 2022 4.072 4.127 3.989 4.054 130,403 -0.01(-0.23%)
Oct 21, 2022 4.017 4.109 3.957 4.063 110,841 +0.09(+2.32%)
Oct 20, 2022 3.989 4.118 3.934 3.971 142,698 +0.00(+0.00%)
Oct 19, 2022 4.008 4.072 3.915 3.971 124,566 -0.07(-1.82%)
Oct 18, 2022 4.090 4.136 3.989 4.044 120,320 +0.03(+0.69%)
Oct 17, 2022 3.851 4.090 3.851 4.017 213,141 +0.25(+6.60%)
Oct 14, 2022 3.961 4.003 3.759 3.768 92,227 -0.18(-4.44%)
Oct 13, 2022 3.657 4.008 3.657 3.943 227,049 +0.18(+4.90%)
Oct 12, 2022 3.796 3.883 3.740 3.759 153,978 -0.03(-0.73%)
Oct 11, 2022 3.759 3.846 3.694 3.786 121,773 +0.01(+0.24%)
Oct 10, 2022 3.786 3.842 3.704 3.777 130,930 +0.01(+0.24%)
Oct 07, 2022 3.823 3.842 3.704 3.768 161,977 -0.08(-2.15%)
Oct 06, 2022 3.869 3.933 3.805 3.851 127,272 -0.04(-0.95%)
Oct 05, 2022 3.925 3.957 3.837 3.888 112,725 -0.10(-2.54%)
Oct 04, 2022 3.925 4.026 3.906 3.989 156,189 +0.16(+4.09%)
Oct 03, 2022 3.722 3.902 3.676 3.833 261,635 +0.18(+4.79%)
Sep 30, 2022 3.814 3.915 3.657 3.657 320,970 -0.17(-4.34%)
Sep 29, 2022 3.786 3.823 3.648 3.823 304,748 -0.01(-0.24%)
Sep 28, 2022 3.786 3.869 3.736 3.833 243,482 +0.07(+1.96%)
Sep 27, 2022 3.860 3.925 3.713 3.759 189,564 -0.05(-1.21%)
Sep 26, 2022 3.851 3.943 3.786 3.805 180,385 -0.08(-2.13%)
Sep 23, 2022 3.943 3.998 3.814 3.888 220,301 -0.12(-2.99%)
Sep 22, 2022 4.072 4.081 3.925 4.008 166,368 -0.05(-1.14%)
Sep 21, 2022 4.201 4.201 4.049 4.054 141,598 -0.15(-3.51%)
Sep 20, 2022 4.183 4.229 4.100 4.201 158,784 -0.07(-1.72%)
Sep 19, 2022 4.229 4.330 4.173 4.275 131,631 +0.00(+0.00%)
Sep 16, 2022 4.210 4.330 4.081 4.275 612,383 +0.02(+0.43%)
Sep 15, 2022 4.247 4.316 4.155 4.256 282,773 -0.03(-0.65%)
Sep 14, 2022 4.302 4.348 4.238 4.284 258,365 -0.04(-0.96%)
Sep 13, 2022 4.463 4.528 4.307 4.325 275,977 -0.28(-6.16%)
Sep 12, 2022 4.655 4.719 4.527 4.609 258,451 -0.02(-0.40%)
Sep 09, 2022 4.353 4.655 4.316 4.628 262,499 +0.28(+6.54%)
Sep 08, 2022 4.518 4.518 4.325 4.344 242,475 -0.17(-3.85%)
Sep 07, 2022 4.490 4.536 4.380 4.518 210,041 +0.04(+0.82%)
Sep 06, 2022 4.463 4.499 4.335 4.481 320,033 +0.05(+1.03%)
Sep 02, 2022 4.573 4.609 4.426 4.435 177,491 -0.08(-1.83%)
Sep 01, 2022 4.628 4.664 4.454 4.518 202,681 -0.14(-2.95%)
Aug 31, 2022 4.701 4.747 4.646 4.655 172,579 -0.06(-1.36%)
Aug 30, 2022 4.875 4.875 4.637 4.719 167,205 -0.13(-2.65%)
Aug 29, 2022 4.820 4.939 4.761 4.848 201,391 -0.05(-1.12%)
Aug 26, 2022 5.214 5.223 4.884 4.903 210,559 -0.31(-5.98%)
Aug 25, 2022 5.049 5.214 5.040 5.214 258,099 +0.16(+3.08%)
Aug 24, 2022 4.875 5.068 4.848 5.058 137,850 +0.16(+3.18%)
Aug 23, 2022 4.921 4.958 4.823 4.903 255,111 -0.04(-0.74%)
Aug 22, 2022 5.205 5.233 4.921 4.939 273,310 -0.38(-7.07%)
Aug 19, 2022 5.315 5.411 5.288 5.315 294,015 -0.09(-1.69%)
Aug 18, 2022 5.361 5.448 5.269 5.407 244,035 +0.04(+0.68%)
Aug 17, 2022 5.361 5.443 5.306 5.370 299,741 -0.08(-1.51%)
Aug 16, 2022 5.242 5.526 5.242 5.453 268,080 +0.21(+4.02%)
Aug 15, 2022 5.214 5.333 5.164 5.242 228,389 -0.05(-0.87%)
Aug 12, 2022 5.187 5.306 5.123 5.288 232,072 +0.17(+3.40%)
Aug 11, 2022 5.132 5.196 5.068 5.113 254,221 +0.05(+0.90%)
Aug 10, 2022 4.875 5.095 4.866 5.068 248,624 +0.29(+6.14%)
Aug 09, 2022 4.774 4.802 4.738 4.774 188,457 -0.03(-0.57%)
Aug 08, 2022 4.802 4.930 4.738 4.802 268,294 +0.06(+1.35%)
Aug 05, 2022 4.811 4.875 4.664 4.738 224,342 -0.12(-2.45%)
Aug 04, 2022 4.994 4.994 4.692 4.857 470,261 -0.01(-0.19%)
Aug 03, 2022 4.793 4.967 4.777 4.866 188,487 +0.12(+2.51%)
Aug 02, 2022 4.811 4.857 4.729 4.747 218,378 -0.07(-1.52%)
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.