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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.984 4.053 3.825 3.853 1,481,521 -0.14(-3.50%)
May 30, 2023 4.095 4.185 3.890 3.993 587,992 -0.09(-2.28%)
May 26, 2023 3.909 4.123 3.806 4.086 742,161 +0.24(+6.31%)
May 25, 2023 4.012 4.030 3.797 3.844 858,687 -0.18(-4.41%)
May 24, 2023 4.235 4.301 4.012 4.021 376,854 -0.24(-5.69%)
May 23, 2023 4.282 4.403 4.245 4.263 417,277 -0.05(-1.08%)
May 22, 2023 4.170 4.319 4.170 4.310 360,913 +0.14(+3.36%)
May 19, 2023 4.375 4.385 4.147 4.170 384,943 -0.18(-4.08%)
May 18, 2023 4.338 4.469 4.282 4.347 490,518 +0.00(+0.00%)
May 17, 2023 4.273 4.436 4.246 4.347 719,720 +0.01(+0.22%)
May 16, 2023 4.375 4.403 4.291 4.338 356,059 -0.07(-1.48%)
May 15, 2023 4.413 4.463 4.333 4.403 410,954 +0.00(+0.00%)
May 12, 2023 4.403 4.478 4.366 4.403 382,654 +0.01(+0.21%)
May 11, 2023 4.431 4.496 4.301 4.394 390,745 -0.08(-1.87%)
May 10, 2023 4.581 4.609 4.385 4.478 545,170 -0.06(-1.23%)
May 09, 2023 4.693 4.693 4.464 4.534 409,533 -0.20(-4.14%)
May 08, 2023 5.252 5.252 4.637 4.730 798,357 -0.54(-10.27%)
May 05, 2023 5.887 5.887 5.257 5.271 639,817 -0.21(-3.75%)
May 04, 2023 5.672 5.710 5.327 5.476 416,084 -0.30(-5.17%)
May 03, 2023 5.849 5.989 5.765 5.775 362,385 -0.09(-1.59%)
May 02, 2023 5.980 6.003 5.775 5.868 325,351 -0.14(-2.33%)
May 01, 2023 5.821 6.055 5.793 6.008 343,559 +0.18(+3.04%)
Apr 28, 2023 5.793 5.905 5.770 5.831 277,420 -0.01(-0.16%)
Apr 27, 2023 5.597 5.924 5.495 5.840 365,605 +0.26(+4.68%)
Apr 26, 2023 5.560 5.681 5.546 5.579 236,470 -0.04(-0.66%)
Apr 25, 2023 5.737 5.778 5.597 5.616 163,330 -0.19(-3.22%)
Apr 24, 2023 5.821 5.887 5.765 5.803 166,433 -0.03(-0.48%)
Apr 21, 2023 5.859 5.882 5.770 5.831 201,390 -0.03(-0.48%)
Apr 20, 2023 5.747 5.873 5.743 5.859 213,013 +0.06(+0.96%)
Apr 19, 2023 5.840 5.849 5.747 5.803 125,050 -0.03(-0.48%)
Apr 18, 2023 5.971 5.980 5.714 5.831 224,291 -0.11(-1.88%)
Apr 17, 2023 5.812 5.952 5.789 5.943 181,539 +0.11(+1.92%)
Apr 14, 2023 5.821 5.840 5.733 5.831 198,526 +0.03(+0.48%)
Apr 13, 2023 5.709 5.812 5.709 5.803 251,640 +0.11(+1.97%)
Apr 12, 2023 5.719 5.789 5.681 5.691 227,511 +0.00(+0.00%)
Apr 11, 2023 5.625 5.737 5.551 5.691 229,130 +0.08(+1.50%)
Apr 10, 2023 5.383 5.644 5.327 5.607 221,573 +0.25(+4.70%)
Apr 06, 2023 5.374 5.411 5.318 5.355 126,003 +0.00(+0.00%)
Apr 05, 2023 5.364 5.392 5.280 5.355 252,619 -0.07(-1.20%)
Apr 04, 2023 5.430 5.602 5.341 5.420 270,489 -0.01(-0.17%)
Apr 03, 2023 5.607 5.663 5.374 5.430 306,201 -0.21(-3.80%)
Mar 31, 2023 5.532 5.663 5.495 5.644 888,021 +0.16(+2.89%)
Mar 30, 2023 5.579 5.635 5.476 5.486 350,660 -0.06(-1.01%)
Mar 29, 2023 5.495 5.569 5.476 5.542 249,908 +0.12(+2.24%)
Mar 28, 2023 5.392 5.532 5.364 5.420 204,432 -0.06(-1.02%)
Mar 27, 2023 5.420 5.500 5.341 5.476 306,563 +0.19(+3.53%)
Mar 24, 2023 5.280 5.355 5.252 5.290 204,046 -0.09(-1.73%)
Mar 23, 2023 5.486 5.565 5.298 5.383 288,491 -0.06(-1.03%)
Mar 22, 2023 5.569 5.644 5.439 5.439 245,159 -0.15(-2.67%)
Mar 21, 2023 5.467 5.653 5.406 5.588 320,643 +0.25(+4.72%)
Mar 20, 2023 5.150 5.378 5.075 5.336 565,918 +0.26(+5.15%)
Mar 17, 2023 5.318 5.355 5.010 5.075 1,070,734 -0.32(-5.88%)
Mar 16, 2023 5.448 5.504 5.224 5.392 1,272,085 -0.16(-2.86%)
Mar 15, 2023 5.737 5.840 5.448 5.551 1,861,684 -0.25(-4.34%)
Mar 14, 2023 5.914 5.988 5.775 5.803 564,753 +0.01(+0.16%)
Mar 13, 2023 5.599 5.858 5.585 5.793 577,620 +0.06(+0.97%)
Mar 10, 2023 5.905 5.905 5.136 5.738 2,012,906 -0.18(-2.97%)
Mar 09, 2023 6.154 6.238 5.914 5.914 253,108 -0.19(-3.18%)
Mar 08, 2023 6.247 6.265 5.946 6.108 383,452 -0.11(-1.79%)
Mar 07, 2023 6.256 6.339 6.173 6.219 282,547 -0.03(-0.44%)
Mar 06, 2023 6.256 6.349 6.201 6.247 404,601 +0.06(+0.90%)
Mar 03, 2023 6.053 6.238 6.016 6.191 505,689 +0.12(+1.98%)
Mar 02, 2023 6.016 6.136 5.960 6.071 182,755 +0.00(+0.00%)
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.