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 )

4.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2025 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 20, 2025 4.550 4.572 4.340 4.500 199,866 -0.09(-1.96%)
Feb 19, 2025 4.730 4.843 4.590 4.590 123,613 -0.15(-3.16%)
Feb 18, 2025 4.900 5.040 4.700 4.740 254,285 -0.06(-1.25%)
Feb 14, 2025 4.850 4.850 4.740 4.800 163,413 +0.06(+1.27%)
Feb 13, 2025 4.590 4.750 4.490 4.740 174,747 +0.20(+4.41%)
Feb 12, 2025 4.440 4.604 4.437 4.540 183,471 -0.02(-0.44%)
Feb 11, 2025 4.720 4.760 4.359 4.560 140,100 -0.17(-3.59%)
Feb 10, 2025 4.660 4.790 4.545 4.730 232,650 +0.10(+2.16%)
Feb 07, 2025 4.810 4.900 4.580 4.630 182,579 -0.22(-4.54%)
Feb 06, 2025 4.720 4.895 4.645 4.850 215,736 +0.16(+3.41%)
Feb 05, 2025 4.500 4.690 4.375 4.690 203,007 +0.25(+5.63%)
Feb 04, 2025 4.630 4.742 4.360 4.440 201,082 -0.22(-4.72%)
Feb 03, 2025 4.970 5.040 4.570 4.660 267,216 -0.47(-9.16%)
Jan 31, 2025 5.280 5.310 5.000 5.130 245,501 -0.16(-3.02%)
Jan 30, 2025 5.110 5.500 5.110 5.290 370,535 +0.24(+4.75%)
Jan 29, 2025 4.850 5.088 4.849 5.050 193,433 +0.20(+4.12%)
Jan 28, 2025 4.500 4.860 4.500 4.850 190,353 +0.36(+8.02%)
Jan 27, 2025 4.760 4.800 4.420 4.490 179,528 -0.32(-6.65%)
Jan 24, 2025 4.760 4.980 4.740 4.810 161,097 +0.07(+1.48%)
Jan 23, 2025 4.820 4.820 4.640 4.740 173,636 -0.14(-2.87%)
Jan 22, 2025 4.920 5.110 4.780 4.880 227,587 -0.06(-1.21%)
Jan 21, 2025 4.780 5.010 4.720 4.940 343,729 +0.31(+6.70%)
Jan 17, 2025 4.670 4.695 4.530 4.630 211,967 +0.07(+1.54%)
Jan 16, 2025 4.490 4.650 4.390 4.560 189,132 +0.08(+1.79%)
Jan 15, 2025 4.320 4.550 4.300 4.480 352,957 +0.28(+6.67%)
Jan 14, 2025 4.380 4.489 4.055 4.200 344,979 -0.15(-3.45%)
Jan 13, 2025 4.520 4.600 4.330 4.350 492,660 -0.49(-10.12%)
Jan 10, 2025 5.240 5.240 4.780 4.840 378,137 -0.64(-11.68%)
Jan 08, 2025 5.600 5.660 5.130 5.480 377,225 -0.22(-3.86%)
Jan 07, 2025 6.030 6.030 5.640 5.700 334,045 -0.19(-3.23%)
Jan 06, 2025 5.770 6.090 5.667 5.890 396,915 +0.27(+4.80%)
Jan 03, 2025 5.290 5.690 5.230 5.620 348,855 +0.32(+6.04%)
Jan 02, 2025 5.620 5.620 5.250 5.300 193,913 -0.14(-2.57%)
Dec 31, 2024 5.440 0 -0.12(-2.16%)
Dec 30, 2024 5.330 5.600 5.170 5.560 288,920 +0.15(+2.77%)
Dec 27, 2024 5.640 5.690 5.350 5.410 284,823 -0.18(-3.22%)
Dec 26, 2024 5.320 5.600 5.160 5.590 305,442 +0.21(+3.90%)
Dec 24, 2024 5.090 5.485 5.090 5.380 220,742 +0.29(+5.70%)
Dec 23, 2024 5.010 5.320 4.950 5.090 352,926 +0.08(+1.60%)
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%)
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.