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 (%)
Feb 28, 2022 5.735 5.962 5.735 5.817 351,079 +0.00(+0.00%)
Feb 25, 2022 5.617 5.853 5.590 5.817 277,440 +0.18(+3.23%)
Feb 24, 2022 5.344 5.699 5.281 5.635 434,311 +0.12(+2.14%)
Feb 23, 2022 5.671 5.799 5.517 5.517 345,839 -0.11(-1.94%)
Feb 22, 2022 5.435 5.699 5.381 5.626 479,610 +0.03(+0.49%)
Feb 18, 2022 5.599 0 -0.19(-3.30%)
Feb 17, 2022 5.890 6.012 5.753 5.790 389,899 -0.17(-2.90%)
Feb 16, 2022 5.826 6.008 5.744 5.962 320,480 +0.10(+1.71%)
Feb 15, 2022 5.790 5.885 5.726 5.862 229,679 +0.18(+3.20%)
Feb 14, 2022 5.681 5.881 5.635 5.681 392,841 +0.01(+0.16%)
Feb 11, 2022 5.790 5.826 5.608 5.671 240,424 -0.13(-2.19%)
Feb 10, 2022 5.735 5.981 5.735 5.799 433,879 -0.03(-0.47%)
Feb 09, 2022 5.744 5.871 5.692 5.826 276,685 +0.18(+3.22%)
Feb 08, 2022 5.462 5.685 5.462 5.644 225,798 +0.16(+2.99%)
Feb 07, 2022 5.517 5.590 5.453 5.481 337,697 -0.07(-1.31%)
Feb 04, 2022 5.262 5.826 5.226 5.553 771,394 +0.26(+4.98%)
Feb 03, 2022 5.253 5.290 257,380 -0.05(-0.85%)
Feb 02, 2022 5.435 5.458 5.208 5.335 346,402 -0.05(-1.01%)
Feb 01, 2022 5.472 5.544 5.381 5.390 402,080 -0.12(-2.15%)
Jan 31, 2022 5.217 5.508 5.508 438,034 +0.25(+4.66%)
Jan 28, 2022 5.063 5.253 4.999 5.262 336,388 +0.18(+3.58%)
Jan 27, 2022 5.144 5.272 5.008 5.081 336,820 -0.03(-0.53%)
Jan 26, 2022 5.372 5.399 5.063 5.108 427,874 -0.14(-2.60%)
Jan 25, 2022 5.172 5.349 5.135 5.244 340,760 +0.02(+0.35%)
Jan 24, 2022 4.990 5.253 4.835 5.226 744,084 +0.10(+1.95%)
Jan 21, 2022 5.081 5.190 4.908 5.126 641,543 -0.01(-0.18%)
Jan 20, 2022 5.335 5.481 5.117 5.135 395,032 -0.25(-4.56%)
Jan 19, 2022 5.435 5.490 5.376 5.381 382,802 -0.05(-0.84%)
Jan 18, 2022 5.599 5.617 5.408 5.426 564,350 -0.25(-4.48%)
Jan 14, 2022 5.681 0 -0.09(-1.57%)
Jan 13, 2022 5.708 5.817 5.690 5.771 427,961 +0.05(+0.95%)
Jan 12, 2022 5.681 5.785 5.581 5.717 527,460 +0.06(+1.13%)
Jan 11, 2022 5.662 5.740 5.599 5.653 348,625 -0.04(-0.64%)
Jan 10, 2022 5.699 5.708 5.558 5.690 351,404 -0.05(-0.79%)
Jan 07, 2022 5.862 5.962 5.721 5.735 310,120 -0.13(-2.17%)
Jan 06, 2022 5.662 5.899 5.572 5.862 692,497 +0.19(+3.37%)
Jan 05, 2022 5.962 6.025 5.662 5.671 551,659 -0.31(-5.17%)
Jan 04, 2022 6.308 6.317 5.935 5.981 386,723 -0.24(-3.80%)
Jan 03, 2022 6.208 6.362 6.162 6.217 513,461 +0.05(+0.88%)
Dec 31, 2021 6.208 6.262 6.135 6.162 751,078 -0.05(-0.73%)
Dec 30, 2021 6.153 6.371 6.144 6.208 354,751 +0.07(+1.19%)
Dec 29, 2021 6.253 6.308 6.108 6.135 369,250 -0.07(-1.17%)
Dec 28, 2021 6.308 6.453 6.199 6.208 359,889 -0.15(-2.43%)
Dec 27, 2021 6.344 6.426 6.199 6.362 430,794 -0.01(-0.14%)
Dec 23, 2021 6.217 6.421 6.199 6.371 279,150 +0.15(+2.34%)
Dec 22, 2021 6.108 6.258 6.004 6.226 364,245 +0.12(+1.93%)
Dec 21, 2021 5.881 6.108 5.871 6.108 409,861 +0.29(+5.00%)
Dec 20, 2021 5.871 5.890 5.644 5.817 550,424 -0.18(-3.03%)
Dec 17, 2021 5.871 6.108 5.790 5.999 730,655 +0.13(+2.17%)
Dec 16, 2021 6.044 6.053 5.844 5.871 713,060 -0.07(-1.22%)
Dec 15, 2021 5.908 5.962 5.608 5.944 1,023,044 +0.01(+0.23%)
Dec 14, 2021 6.075 6.112 5.831 5.931 1,025,994 -0.19(-3.11%)
Dec 13, 2021 6.266 6.356 6.067 6.121 876,836 -0.23(-3.57%)
Dec 10, 2021 6.601 6.601 6.275 6.347 668,637 -0.16(-2.50%)
Dec 09, 2021 6.655 6.691 6.419 6.510 594,984 -0.20(-2.97%)
Dec 08, 2021 6.637 6.773 6.555 6.709 433,450 +0.08(+1.23%)
Dec 07, 2021 6.447 6.736 6.435 6.628 472,878 +0.28(+4.42%)
Dec 06, 2021 6.501 6.519 6.293 6.347 558,178 -0.17(-2.64%)
Dec 03, 2021 6.673 6.705 6.401 6.519 447,470 -0.16(-2.44%)
Dec 02, 2021 6.501 6.764 6.356 6.682 661,772 +0.21(+3.22%)
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.