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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 26, 2021 2.755 2.880 2.746 2.790 255,967 +0.00(+0.00%)
Feb 25, 2021 2.897 2.933 2.755 2.790 288,153 -0.09(-3.10%)
Feb 24, 2021 2.933 2.960 2.862 2.880 281,743 -0.04(-1.22%)
Feb 23, 2021 2.826 2.960 2.755 2.915 422,441 +0.00(+0.00%)
Feb 22, 2021 3.004 3.022 2.880 2.915 326,247 -0.09(-2.97%)
Feb 19, 2021 3.049 3.094 2.955 3.004 234,880 -0.06(-2.03%)
Feb 18, 2021 3.067 3.147 3.040 3.067 248,211 -0.01(-0.29%)
Feb 17, 2021 3.085 3.138 3.022 3.076 173,876 -0.01(-0.29%)
Feb 16, 2021 3.192 3.209 3.031 3.085 220,943 -0.07(-2.26%)
Feb 12, 2021 3.156 3.174 3.058 3.156 328,765 +0.02(+0.57%)
Feb 11, 2021 3.049 3.174 2.942 3.138 1,064,945 +0.11(+3.53%)
Feb 10, 2021 3.111 3.111 3.013 3.031 222,345 -0.06(-2.02%)
Feb 09, 2021 2.995 3.174 2.978 3.094 320,268 +0.10(+3.27%)
Feb 08, 2021 2.915 3.004 2.889 2.995 509,175 +0.14(+5.00%)
Feb 05, 2021 2.889 2.889 2.826 2.853 135,050 -0.01(-0.31%)
Feb 04, 2021 2.880 2.995 2.844 2.862 219,546 +0.00(+0.00%)
Feb 03, 2021 2.835 2.911 2.835 2.862 217,589 +0.04(+1.26%)
Feb 02, 2021 3.013 3.013 2.808 2.826 315,713 -0.12(-4.23%)
Feb 01, 2021 2.862 2.987 2.790 2.951 259,677 +0.10(+3.44%)
Jan 29, 2021 2.862 3.031 2.826 2.853 364,883 -0.04(-1.23%)
Jan 28, 2021 2.987 2.995 2.835 2.889 221,014 -0.01(-0.31%)
Jan 27, 2021 2.817 2.960 2.790 2.897 545,609 +0.00(+0.00%)
Jan 26, 2021 2.808 3.031 2.737 2.897 560,197 +0.10(+3.50%)
Jan 25, 2021 2.915 2.942 2.773 2.799 515,141 -0.10(-3.38%)
Jan 22, 2021 2.799 2.897 2.746 2.897 214,914 +0.11(+3.83%)
Jan 21, 2021 2.782 2.835 2.719 2.790 113,621 +0.03(+0.97%)
Jan 20, 2021 2.746 2.817 2.719 2.764 139,481 +0.02(+0.65%)
Jan 19, 2021 2.880 2.880 2.719 2.746 352,986 -0.10(-3.45%)
Jan 15, 2021 2.773 2.871 2.737 2.844 236,001 +0.04(+1.27%)
Jan 14, 2021 2.746 2.862 2.728 2.808 128,419 +0.09(+3.28%)
Jan 13, 2021 2.773 2.790 2.701 2.719 101,228 -0.07(-2.56%)
Jan 12, 2021 2.692 2.809 2.692 2.790 151,032 +0.08(+2.96%)
Jan 11, 2021 2.585 2.728 2.576 2.710 217,414 +0.09(+3.40%)
Jan 08, 2021 2.737 2.808 2.568 2.621 194,611 -0.11(-3.92%)
Jan 07, 2021 2.782 2.817 2.666 2.728 280,993 -0.04(-1.29%)
Jan 06, 2021 2.496 2.862 2.496 2.764 652,971 +0.15(+5.80%)
Jan 05, 2021 2.514 2.675 2.514 2.612 217,934 +0.10(+3.90%)
Jan 04, 2021 2.452 2.532 2.420 2.514 298,465 +0.06(+2.55%)
Dec 31, 2020 2.452 2.452 2.452 182,139 -0.08(-3.17%)
Dec 30, 2020 2.496 2.576 2.487 2.532 182,139 +0.05(+2.16%)
Dec 29, 2020 2.559 2.594 2.412 2.478 234,916 -0.12(-4.47%)
Dec 28, 2020 2.461 2.604 2.425 2.594 214,715 +0.19(+7.78%)
Dec 24, 2020 2.398 2.416 2.380 2.407 49,578 +0.00(+0.00%)
Dec 23, 2020 2.434 2.470 2.371 2.407 297,320 +0.00(+0.00%)
Dec 22, 2020 2.505 2.505 2.389 2.407 615,979 -0.11(-4.26%)
Dec 21, 2020 2.603 2.627 2.470 2.514 358,755 -0.12(-4.73%)
Dec 18, 2020 2.657 2.764 2.559 2.639 1,013,215 -0.04(-1.33%)
Dec 17, 2020 2.701 2.716 2.634 2.675 188,673 -0.03(-0.99%)
Dec 16, 2020 2.853 2.880 2.692 2.701 204,678 -0.15(-5.31%)
Dec 15, 2020 2.764 2.906 2.746 2.853 235,426 +0.09(+3.39%)
Dec 14, 2020 2.759 2.803 2.662 2.759 232,328 +0.03(+0.97%)
Dec 11, 2020 2.750 2.777 2.635 2.733 228,070 -0.04(-1.59%)
Dec 10, 2020 2.742 2.883 2.742 2.777 198,310 -0.02(-0.63%)
Dec 09, 2020 2.786 2.821 2.750 2.795 216,174 +0.03(+0.96%)
Dec 08, 2020 2.618 2.777 2.618 2.768 256,857 +0.09(+3.30%)
Dec 07, 2020 2.795 2.803 2.609 2.680 460,701 -0.06(-2.26%)
Dec 04, 2020 2.697 2.750 2.648 2.742 189,060 +0.11(+4.38%)
Dec 03, 2020 2.574 2.706 2.574 2.627 206,275 +0.04(+1.36%)
Dec 02, 2020 2.574 2.697 2.565 2.591 706,326 +0.00(+0.00%)
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.