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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 4.160 4.270 4.110 4.179 264,159 -0.04(-0.87%)
Jun 29, 2022 4.298 4.298 4.151 4.215 209,408 -0.07(-1.71%)
Jun 28, 2022 4.289 4.390 4.257 4.289 378,686 +0.01(+0.21%)
Jun 27, 2022 4.399 4.435 4.252 4.280 333,613 -0.06(-1.48%)
Jun 24, 2022 4.280 4.399 4.179 4.344 1,403,759 +0.12(+2.82%)
Jun 23, 2022 4.270 4.316 4.115 4.225 275,947 -0.07(-1.71%)
Jun 22, 2022 4.280 4.362 4.280 4.298 230,178 -0.01(-0.21%)
Jun 21, 2022 4.289 4.390 4.266 4.307 265,056 +0.02(+0.43%)
Jun 17, 2022 4.335 4.481 4.270 4.289 677,924 -0.03(-0.64%)
Jun 16, 2022 4.408 4.408 4.234 4.316 297,145 -0.16(-3.48%)
Jun 15, 2022 4.344 4.545 4.344 4.472 264,137 +0.12(+2.85%)
Jun 14, 2022 4.394 4.436 4.271 4.348 384,886 -0.08(-1.85%)
Jun 13, 2022 4.558 4.558 4.357 4.430 314,596 -0.15(-3.19%)
Jun 10, 2022 4.604 4.640 4.412 4.576 361,773 -0.09(-1.95%)
Jun 09, 2022 4.695 4.695 4.613 4.667 233,895 -0.04(-0.78%)
Jun 08, 2022 4.749 4.786 4.631 4.704 249,916 -0.08(-1.71%)
Jun 07, 2022 4.649 4.813 4.640 4.786 169,823 +0.07(+1.55%)
Jun 06, 2022 4.813 4.822 4.640 4.713 221,510 -0.05(-0.96%)
Jun 03, 2022 4.740 4.772 4.667 4.758 168,630 +0.02(+0.38%)
Jun 02, 2022 4.640 4.772 4.622 4.740 233,893 +0.07(+1.56%)
Jun 01, 2022 4.813 4.829 4.558 4.667 369,932 -0.10(-2.10%)
May 31, 2022 4.558 4.777 4.485 4.768 308,958 +0.22(+4.81%)
May 27, 2022 4.686 4.731 4.540 4.549 235,460 -0.13(-2.73%)
May 26, 2022 4.521 4.686 4.503 4.676 186,214 +0.20(+4.48%)
May 25, 2022 4.367 4.521 4.367 4.476 209,093 +0.11(+2.51%)
May 24, 2022 4.485 4.485 4.321 4.367 272,181 -0.13(-2.84%)
May 23, 2022 4.576 4.576 4.467 4.494 273,564 -0.04(-0.80%)
May 20, 2022 4.604 4.713 4.430 4.531 368,894 +0.11(+2.47%)
May 19, 2022 4.540 4.722 4.412 4.421 623,319 -0.14(-3.00%)
May 18, 2022 4.494 4.667 4.485 4.558 451,733 +0.05(+1.01%)
May 17, 2022 4.321 4.595 4.321 4.512 379,280 +0.26(+6.22%)
May 16, 2022 4.212 4.284 4.166 4.248 257,952 +0.01(+0.21%)
May 13, 2022 4.148 4.294 4.111 4.239 411,081 +0.15(+3.56%)
May 12, 2022 3.856 4.102 3.838 4.093 395,634 +0.23(+5.90%)
May 11, 2022 4.148 4.239 3.865 3.865 260,625 -0.28(-6.81%)
May 10, 2022 4.130 4.202 4.034 4.148 304,381 +0.07(+1.79%)
May 09, 2022 3.965 4.111 3.922 4.075 543,209 +0.03(+0.68%)
May 06, 2022 4.330 4.394 3.975 4.047 623,430 -0.64(-13.62%)
May 05, 2022 4.804 4.804 4.558 4.686 249,087 -0.14(-2.84%)
May 04, 2022 4.695 4.841 4.503 4.822 446,506 +0.14(+2.92%)
May 03, 2022 4.786 4.841 4.667 4.686 545,614 -0.15(-3.02%)
May 02, 2022 4.713 4.831 4.686 4.831 269,556 +0.12(+2.51%)
Apr 29, 2022 4.722 4.886 4.695 4.713 371,114 -0.06(-1.34%)
Apr 28, 2022 4.740 4.786 4.585 4.777 243,410 +0.09(+1.95%)
Apr 27, 2022 4.704 4.813 4.667 4.686 248,425 +0.03(+0.59%)
Apr 26, 2022 4.850 4.850 4.649 4.658 371,586 -0.22(-4.49%)
Apr 25, 2022 4.895 5.005 4.822 4.877 392,885 -0.05(-0.93%)
Apr 22, 2022 5.068 5.169 4.877 4.923 392,490 -0.17(-3.40%)
Apr 21, 2022 5.233 5.305 5.087 5.096 229,312 -0.06(-1.24%)
Apr 20, 2022 5.187 5.214 5.096 5.160 221,272 +0.01(+0.18%)
Apr 19, 2022 5.196 5.260 5.141 5.150 275,918 -0.08(-1.57%)
Apr 18, 2022 5.041 5.251 5.009 5.233 251,190 +0.19(+3.80%)
Apr 14, 2022 5.114 5.114 4.977 5.041 447,785 -0.05(-1.07%)
Apr 13, 2022 5.023 5.178 5.023 5.096 402,117 +0.08(+1.64%)
Apr 12, 2022 5.059 5.233 4.986 5.014 384,952 +0.02(+0.36%)
Apr 11, 2022 5.242 5.251 4.968 4.996 535,697 -0.26(-5.03%)
Apr 08, 2022 5.515 5.524 5.251 5.260 504,768 -0.28(-5.10%)
Apr 07, 2022 5.606 5.615 5.415 5.542 584,932 -0.15(-2.72%)
Apr 06, 2022 5.789 5.825 5.679 5.697 516,290 -0.13(-2.19%)
Apr 05, 2022 5.898 5.989 5.798 5.825 418,025 -0.11(-1.84%)
Apr 04, 2022 5.944 5.989 5.789 5.934 469,282 +0.01(+0.15%)
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.