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

Entravision Communications Corp (NY: EVC )

2.060 +0.040 (+1.98%)
Streaming Delayed Price Updated: 9:44 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 (%)
Aug 31, 2023 3.556 3.669 3.556 3.613 389,438 +0.03(+0.79%)
Aug 30, 2023 3.556 3.650 3.528 3.585 385,185 +0.03(+0.80%)
Aug 29, 2023 3.528 3.566 3.500 3.556 243,246 +0.04(+1.07%)
Aug 28, 2023 3.509 3.613 3.504 3.519 278,868 +0.03(+0.81%)
Aug 25, 2023 3.434 3.509 3.401 3.490 290,151 +0.07(+1.93%)
Aug 24, 2023 3.519 3.537 3.382 3.424 328,073 -0.14(-3.97%)
Aug 23, 2023 3.556 3.622 3.490 3.566 313,797 +0.02(+0.53%)
Aug 22, 2023 3.660 3.717 3.537 3.547 286,115 -0.10(-2.84%)
Aug 21, 2023 3.735 3.811 3.641 3.651 364,162 -0.08(-2.27%)
Aug 18, 2023 3.745 3.801 3.707 3.735 261,171 -0.01(-0.25%)
Aug 17, 2023 3.651 3.773 3.651 3.745 347,254 +0.13(+3.66%)
Aug 16, 2023 3.707 3.735 3.599 3.613 329,703 -0.09(-2.54%)
Aug 15, 2023 3.622 3.759 3.613 3.707 326,409 +0.07(+1.81%)
Aug 14, 2023 3.811 3.820 3.603 3.641 446,855 -0.17(-4.46%)
Aug 11, 2023 3.792 3.891 3.773 3.811 405,690 -0.02(-0.49%)
Aug 10, 2023 3.792 4.113 3.735 3.830 1,113,626 +0.33(+9.43%)
Aug 09, 2023 3.585 3.585 3.443 3.500 429,766 -0.06(-1.59%)
Aug 08, 2023 3.707 3.717 3.547 3.556 522,720 -0.19(-5.04%)
Aug 07, 2023 3.651 3.745 3.434 3.745 887,336 +0.11(+3.12%)
Aug 04, 2023 4.198 4.367 3.575 3.632 1,163,779 -0.60(-14.25%)
Aug 03, 2023 4.396 4.396 4.226 4.235 367,797 -0.18(-4.06%)
Aug 02, 2023 4.471 4.509 4.358 4.415 293,534 -0.08(-1.68%)
Aug 01, 2023 4.490 4.537 4.481 4.490 257,544 -0.02(-0.42%)
Jul 31, 2023 4.603 4.632 4.500 4.509 412,626 -0.01(-0.21%)
Jul 28, 2023 4.509 4.584 4.452 4.518 236,694 +0.09(+2.13%)
Jul 27, 2023 4.613 4.613 4.424 4.424 231,266 -0.12(-2.70%)
Jul 26, 2023 4.471 4.594 4.452 4.547 308,161 +0.11(+2.55%)
Jul 25, 2023 4.386 4.452 4.283 4.434 540,494 +0.00(+0.00%)
Jul 24, 2023 4.377 4.490 4.349 4.434 241,601 +0.07(+1.51%)
Jul 21, 2023 4.339 4.386 4.292 4.367 384,241 +0.06(+1.31%)
Jul 20, 2023 4.320 4.330 4.198 4.311 489,808 -0.04(-0.87%)
Jul 19, 2023 4.434 4.471 4.320 4.349 231,248 -0.08(-1.71%)
Jul 18, 2023 4.415 4.485 4.358 4.424 255,733 +0.03(+0.64%)
Jul 17, 2023 4.292 4.424 4.264 4.396 315,780 +0.09(+2.19%)
Jul 14, 2023 4.358 4.396 4.264 4.301 224,938 -0.08(-1.72%)
Jul 13, 2023 4.367 4.401 4.339 4.377 170,675 +0.04(+0.87%)
Jul 12, 2023 4.415 4.443 4.320 4.339 236,638 +0.04(+0.88%)
Jul 11, 2023 4.169 4.349 4.160 4.301 527,706 +0.16(+3.87%)
Jul 10, 2023 4.179 4.231 4.141 4.141 183,334 -0.06(-1.35%)
Jul 07, 2023 4.113 4.226 4.103 4.198 647,530 +0.09(+2.30%)
Jul 06, 2023 4.094 4.155 4.004 4.103 280,224 -0.06(-1.36%)
Jul 05, 2023 4.198 4.310 4.037 4.160 272,104 -0.10(-2.43%)
Jul 03, 2023 4.113 4.264 4.113 4.264 269,176 +0.12(+2.96%)
Jun 30, 2023 4.217 4.226 4.103 4.141 1,011,256 -0.02(-0.45%)
Jun 29, 2023 4.169 4.254 4.122 4.160 385,223 +0.00(+0.00%)
Jun 28, 2023 3.962 4.179 3.929 4.160 535,562 +0.20(+5.00%)
Jun 27, 2023 3.924 4.037 3.858 3.962 528,276 +0.08(+2.19%)
Jun 26, 2023 3.868 3.924 3.835 3.877 587,125 +0.00(+0.00%)
Jun 23, 2023 3.745 3.868 3.735 3.877 1,634,034 +0.09(+2.49%)
Jun 22, 2023 3.820 3.877 3.759 3.783 415,471 -0.05(-1.23%)
Jun 21, 2023 3.886 3.905 3.811 3.830 505,822 -0.08(-1.93%)
Jun 20, 2023 4.056 4.089 3.905 3.905 441,013 -0.19(-4.61%)
Jun 16, 2023 4.132 4.207 4.070 4.094 1,314,069 -0.08(-1.81%)
Jun 15, 2023 4.217 4.264 4.169 4.169 275,173 -0.07(-1.56%)
Jun 14, 2023 4.329 4.469 4.221 4.235 347,806 -0.07(-1.52%)
Jun 13, 2023 4.217 4.361 4.217 4.301 298,418 +0.10(+2.44%)
Jun 12, 2023 4.142 4.273 4.142 4.198 297,071 +0.05(+1.12%)
Jun 09, 2023 4.329 4.338 4.114 4.151 522,035 -0.20(-4.51%)
Jun 08, 2023 4.431 4.431 4.273 4.347 310,611 -0.07(-1.48%)
Jun 07, 2023 4.338 4.441 4.338 4.413 434,005 +0.10(+2.38%)
Jun 06, 2023 4.095 4.375 4.077 4.310 498,941 +0.21(+5.24%)
Jun 05, 2023 4.086 4.179 4.049 4.095 405,875 +0.02(+0.46%)
Jun 02, 2023 4.021 4.105 3.993 4.077 324,346 +0.14(+3.55%)
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.