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

Eve Holding, Inc. Common Stock (NY: EVEX )

5.010 +0.390 (+8.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.540 5.100 4.510 5.010 3,237,907 +0.34(+7.28%)
Dec 19, 2024 4.650 4.750 4.420 4.670 293,748 +0.02(+0.43%)
Dec 18, 2024 4.910 5.246 4.610 4.650 565,534 -0.19(-3.93%)
Dec 17, 2024 4.550 4.880 4.390 4.840 290,530 +0.26(+5.68%)
Dec 16, 2024 4.820 4.930 4.560 4.580 335,741 -0.13(-2.76%)
Dec 13, 2024 4.380 4.780 4.375 4.710 330,393 +0.30(+6.80%)
Dec 12, 2024 4.430 4.530 4.360 4.410 162,655 -0.03(-0.68%)
Dec 11, 2024 4.520 4.570 4.321 4.440 239,492 -0.08(-1.77%)
Dec 10, 2024 4.460 4.640 4.317 4.520 275,712 -0.08(-1.74%)
Dec 09, 2024 4.520 4.800 4.472 4.600 546,575 +0.14(+3.14%)
Dec 06, 2024 4.340 4.530 4.340 4.460 363,763 +0.17(+3.96%)
Dec 05, 2024 4.050 4.540 4.050 4.290 672,281 +0.20(+4.89%)
Dec 04, 2024 3.960 4.140 3.910 4.090 206,180 +0.07(+1.74%)
Dec 03, 2024 4.140 4.150 4.000 4.020 244,883 -0.14(-3.37%)
Dec 02, 2024 4.240 4.580 4.060 4.160 493,608 -0.03(-0.72%)
Nov 29, 2024 4.060 4.200 4.030 4.190 429,202 +0.13(+3.20%)
Nov 27, 2024 4.190 4.200 3.880 4.060 300,954 -0.05(-1.22%)
Nov 26, 2024 4.070 4.320 3.990 4.110 595,177 +0.08(+1.99%)
Nov 25, 2024 3.450 4.050 3.450 4.030 1,617,468 +0.68(+20.30%)
Nov 22, 2024 3.320 3.356 3.240 3.350 228,591 +0.06(+1.82%)
Nov 21, 2024 3.050 3.460 3.040 3.290 444,227 +0.24(+7.87%)
Nov 20, 2024 3.040 3.100 2.935 3.050 101,009 +0.01(+0.33%)
Nov 19, 2024 2.910 3.099 2.910 3.040 102,559 +0.11(+3.75%)
Nov 18, 2024 2.980 3.060 2.910 2.930 87,669 -0.07(-2.33%)
Nov 15, 2024 3.190 3.190 2.980 3.000 106,312 -0.16(-5.06%)
Nov 14, 2024 3.090 3.270 3.020 3.160 424,004 +0.07(+2.27%)
Nov 13, 2024 3.140 3.169 3.050 3.090 249,972 -0.05(-1.59%)
Nov 12, 2024 3.060 3.190 3.045 3.140 309,390 +0.07(+2.28%)
Nov 11, 2024 3.040 3.100 3.000 3.070 205,298 +0.09(+3.02%)
Nov 08, 2024 2.960 3.010 2.860 2.980 171,411 +0.06(+2.05%)
Nov 07, 2024 2.890 2.987 2.850 2.920 166,229 +0.03(+1.04%)
Nov 06, 2024 2.870 3.030 2.810 2.890 300,666 +0.21(+7.84%)
Nov 05, 2024 2.710 2.840 2.610 2.680 171,575 -0.05(-1.83%)
Nov 04, 2024 3.030 3.030 2.700 2.730 161,201 -0.12(-4.21%)
Nov 01, 2024 3.100 3.125 2.790 2.850 235,900 -0.23(-7.47%)
Oct 31, 2024 3.200 3.215 3.070 3.080 332,791 -0.13(-4.05%)
Oct 30, 2024 3.290 3.376 3.210 3.210 246,403 -0.09(-2.73%)
Oct 29, 2024 3.390 3.390 3.250 3.300 271,588 -0.09(-2.65%)
Oct 28, 2024 3.410 3.435 3.300 3.390 264,068 +0.01(+0.30%)
Oct 25, 2024 3.420 3.480 3.350 3.380 320,149 -0.02(-0.59%)
Oct 24, 2024 3.420 3.460 3.320 3.400 242,246 -0.02(-0.58%)
Oct 23, 2024 3.470 3.510 3.300 3.420 252,700 -0.04(-1.16%)
Oct 22, 2024 3.400 3.590 3.320 3.460 411,666 +0.04(+1.17%)
Oct 21, 2024 3.430 3.440 3.320 3.420 249,174 -0.01(-0.29%)
Oct 18, 2024 3.480 3.600 3.400 3.430 137,234 -0.03(-0.87%)
Oct 17, 2024 3.430 3.530 3.330 3.460 306,556 +0.01(+0.29%)
Oct 16, 2024 3.370 3.540 3.340 3.450 345,610 +0.12(+3.60%)
Oct 15, 2024 3.220 3.360 3.200 3.330 315,745 +0.14(+4.39%)
Oct 14, 2024 3.380 3.380 3.120 3.190 277,932 -0.14(-4.20%)
Oct 11, 2024 3.260 3.380 3.260 3.330 329,644 +0.03(+0.91%)
Oct 10, 2024 3.230 3.310 3.220 3.300 230,439 +0.05(+1.54%)
Oct 09, 2024 3.240 3.335 3.210 3.250 260,359 -0.03(-0.91%)
Oct 08, 2024 3.360 3.380 3.220 3.280 247,693 -0.07(-2.09%)
Oct 07, 2024 3.330 3.350 3.220 3.350 318,612 +0.04(+1.21%)
Oct 04, 2024 3.240 3.320 3.150 3.310 305,857 +0.12(+3.76%)
Oct 03, 2024 3.100 3.240 3.030 3.190 326,100 +0.03(+0.95%)
Oct 02, 2024 2.970 3.190 2.960 3.160 308,475 +0.15(+4.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.