Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.215 -0.035 (-1.56%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 6, 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 (%)
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%)
Mar 01, 2023 6.016 6.205 6.016 6.071 205,443 +0.00(+0.00%)
Feb 28, 2023 6.164 6.205 6.062 6.071 395,772 -0.08(-1.35%)
Feb 27, 2023 6.182 6.302 6.117 6.154 161,042 +0.00(+0.00%)
Feb 24, 2023 6.265 6.293 6.136 6.154 263,762 -0.23(-3.62%)
Feb 23, 2023 6.469 6.478 6.333 6.386 192,006 -0.06(-0.86%)
Feb 22, 2023 6.404 6.488 6.312 6.441 214,161 +0.02(+0.29%)
Feb 21, 2023 6.488 6.488 6.302 6.423 415,533 -0.09(-1.42%)
Feb 17, 2023 6.275 6.562 6.247 6.515 358,870 +0.27(+4.30%)
Feb 16, 2023 6.145 6.349 6.112 6.247 274,706 -0.01(-0.15%)
Feb 15, 2023 6.053 6.256 6.045 6.256 198,404 +0.12(+1.96%)
Feb 14, 2023 5.895 6.154 5.888 6.136 229,059 +0.20(+3.43%)
Feb 13, 2023 5.738 5.969 5.729 5.932 486,324 +0.19(+3.22%)
Feb 10, 2023 6.136 6.168 5.733 5.747 456,197 -0.52(-8.27%)
Feb 09, 2023 6.284 6.386 6.210 6.265 362,293 +0.04(+0.59%)
Feb 08, 2023 6.367 6.377 6.173 6.228 361,551 -0.25(-3.86%)
Feb 07, 2023 6.423 6.483 6.256 6.478 457,132 +0.03(+0.43%)
Feb 06, 2023 6.432 6.508 6.362 6.451 279,692 -0.04(-0.57%)
Feb 03, 2023 6.395 6.779 6.372 6.488 416,476 +0.06(+0.86%)
Feb 02, 2023 6.173 6.432 6.141 6.432 293,494 +0.38(+6.27%)
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.