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

(NY: EVTL )

0.7260 -0.0240 (-3.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2022 5.560 6.250 5.560 5.610 229,981 +0.02(+0.36%)
Aug 30, 2022 5.770 5.770 5.370 5.590 127,474 -0.04(-0.71%)
Aug 29, 2022 5.900 5.970 5.600 5.630 122,689 -0.41(-6.79%)
Aug 26, 2022 6.020 6.120 5.910 6.040 75,327 -0.05(-0.82%)
Aug 25, 2022 6.290 6.500 5.990 6.090 132,122 -0.18(-2.87%)
Aug 24, 2022 5.940 6.440 5.900 6.270 187,140 +0.24(+3.98%)
Aug 23, 2022 5.910 6.250 5.800 6.030 195,030 +0.14(+2.38%)
Aug 22, 2022 6.230 6.380 5.691 5.890 292,844 -0.46(-7.24%)
Aug 19, 2022 6.800 7.100 6.280 6.350 242,747 -0.60(-8.63%)
Aug 18, 2022 7.130 7.130 6.800 6.950 159,025 -0.27(-3.74%)
Aug 17, 2022 7.300 7.340 6.950 7.220 103,418 -0.10(-1.37%)
Aug 16, 2022 7.670 7.670 6.930 7.320 351,826 -0.23(-3.05%)
Aug 15, 2022 7.960 8.150 7.260 7.550 506,083 -0.43(-5.39%)
Aug 12, 2022 8.100 8.220 7.870 7.980 305,048 -0.05(-0.62%)
Aug 11, 2022 8.260 8.290 7.830 8.030 280,510 -0.02(-0.25%)
Aug 10, 2022 8.350 8.900 8.000 8.050 484,842 -0.13(-1.59%)
Aug 09, 2022 8.230 8.530 7.820 8.180 310,702 +0.12(+1.49%)
Aug 08, 2022 8.240 9.110 7.920 8.060 987,503 +0.02(+0.25%)
Aug 05, 2022 8.200 8.270 7.810 8.040 274,519 +0.03(+0.37%)
Aug 04, 2022 8.330 8.463 7.950 8.010 273,185 -0.18(-2.20%)
Aug 03, 2022 8.500 8.550 8.020 8.190 329,256 -0.22(-2.62%)
Aug 02, 2022 7.810 8.900 7.720 8.410 709,598 +0.39(+4.86%)
Aug 01, 2022 8.040 8.420 7.850 8.020 833,737 -0.02(-0.25%)
Jul 29, 2022 8.870 9.190 7.980 8.040 1,219,012 -0.61(-7.05%)
Jul 28, 2022 7.750 8.949 7.750 8.650 1,853,440 +0.66(+8.26%)
Jul 27, 2022 8.490 9.000 7.400 7.990 2,450,427 -0.05(-0.62%)
Jul 26, 2022 8.020 8.240 7.500 8.040 1,898,614 -0.16(-1.95%)
Jul 25, 2022 6.700 8.310 6.700 8.200 4,723,289 +1.30(+18.84%)
Jul 22, 2022 8.080 8.300 6.520 6.900 3,174,944 -1.17(-14.50%)
Jul 21, 2022 6.270 8.960 6.130 8.070 20,056,264 +2.06(+34.28%)
Jul 20, 2022 5.490 6.450 5.490 6.010 6,157,655 +0.50(+9.07%)
Jul 19, 2022 5.000 5.650 4.790 5.510 6,528,816 +0.32(+6.17%)
Jul 18, 2022 5.250 6.050 4.580 5.190 34,905,352 +0.19(+3.80%)
Jul 15, 2022 3.520 5.390 3.250 5.000 73,872,576 +2.10(+72.41%)
Jul 14, 2022 3.000 3.000 2.860 2.900 25,892 -0.04(-1.36%)
Jul 13, 2022 2.930 3.020 2.830 2.940 27,513 -0.10(-3.29%)
Jul 12, 2022 3.010 3.080 2.950 3.040 57,664 +0.00(+0.00%)
Jul 11, 2022 2.980 3.070 2.860 3.040 91,846 +0.20(+7.04%)
Jul 08, 2022 2.890 2.940 2.750 2.840 66,891 -0.02(-0.70%)
Jul 07, 2022 2.800 2.950 2.800 2.860 96,829 +0.05(+1.78%)
Jul 06, 2022 2.930 2.930 2.720 2.810 112,418 -0.14(-4.75%)
Jul 05, 2022 3.050 3.110 2.860 2.950 39,118 -0.06(-1.99%)
Jul 01, 2022 3.200 3.200 2.800 3.010 87,718 -0.14(-4.44%)
Jun 30, 2022 3.380 3.380 3.100 3.150 77,605 -0.23(-6.80%)
Jun 29, 2022 3.460 3.460 3.350 3.380 47,767 -0.04(-1.17%)
Jun 28, 2022 3.990 3.990 3.350 3.420 72,041 -0.38(-10.00%)
Jun 27, 2022 3.940 4.090 3.750 3.800 31,322 -0.08(-2.06%)
Jun 24, 2022 4.020 4.100 3.780 3.880 38,830 -0.02(-0.51%)
Jun 23, 2022 4.080 4.080 3.660 3.900 58,912 -0.23(-5.57%)
Jun 22, 2022 4.130 4.180 3.950 4.130 180,706 +0.00(+0.00%)
Jun 21, 2022 4.400 4.477 3.950 4.130 79,052 -0.22(-5.06%)
Jun 17, 2022 4.530 4.565 4.300 4.350 31,135 -0.17(-3.76%)
Jun 16, 2022 4.250 4.650 4.250 4.520 39,335 +0.12(+2.73%)
Jun 15, 2022 4.770 4.770 4.230 4.400 152,319 -0.18(-3.93%)
Jun 14, 2022 4.600 5.000 4.430 4.580 411,985 -0.11(-2.35%)
Jun 13, 2022 4.700 5.300 4.460 4.690 332,851 -0.17(-3.50%)
Jun 10, 2022 4.950 4.950 4.430 4.860 76,953 +0.04(+0.83%)
Jun 09, 2022 4.780 4.990 4.534 4.820 55,006 +0.05(+1.05%)
Jun 08, 2022 4.720 4.900 4.600 4.770 63,064 -0.02(-0.42%)
Jun 07, 2022 4.740 5.050 4.700 4.790 101,425 -0.03(-0.62%)
Jun 06, 2022 5.050 5.150 4.700 4.820 64,268 +0.03(+0.63%)
Jun 03, 2022 5.260 5.370 4.730 4.790 79,083 -0.35(-6.81%)
Jun 02, 2022 5.040 5.250 5.040 5.140 30,942 +0.10(+1.98%)
Jun 01, 2022 5.160 5.300 4.900 5.040 30,616 -0.14(-2.70%)
May 31, 2022 5.330 5.460 5.000 5.180 38,423 -0.15(-2.81%)
May 27, 2022 5.130 5.380 5.070 5.330 40,322 +0.26(+5.13%)
May 26, 2022 4.950 5.210 4.880 5.070 43,369 +0.21(+4.32%)
May 25, 2022 5.040 5.150 4.710 4.860 41,803 -0.12(-2.41%)
May 24, 2022 5.400 5.420 4.911 4.980 43,115 -0.44(-8.12%)
May 23, 2022 5.980 6.050 5.350 5.420 112,914 -0.50(-8.45%)
May 20, 2022 6.520 6.520 5.840 5.920 29,743 -0.55(-8.50%)
May 19, 2022 6.380 6.600 6.340 6.470 40,082 +0.13(+2.05%)
May 18, 2022 6.140 6.340 6.100 6.340 56,536 +0.27(+4.45%)
May 17, 2022 6.160 6.320 6.010 6.070 19,386 -0.08(-1.30%)
May 16, 2022 6.250 6.440 6.020 6.150 30,388 -0.04(-0.65%)
May 13, 2022 6.000 6.300 6.000 6.190 21,678 +0.19(+3.17%)
May 12, 2022 6.120 6.400 5.868 6.000 84,028 -0.03(-0.50%)
May 11, 2022 6.030 6.362 5.800 6.030 93,815 -0.06(-0.99%)
May 10, 2022 6.860 6.860 5.920 6.090 110,560 -0.67(-9.91%)
May 09, 2022 7.150 7.195 6.720 6.760 74,946 -0.38(-5.32%)
May 06, 2022 7.530 7.715 7.120 7.140 19,122 -0.46(-6.05%)
May 05, 2022 7.560 7.770 7.513 7.600 58,711 -0.15(-1.94%)
May 04, 2022 7.410 8.000 7.250 7.750 71,349 +0.34(+4.59%)
May 03, 2022 7.460 7.480 7.320 7.410 17,135 +0.08(+1.09%)
May 02, 2022 7.520 7.520 7.170 7.330 47,693 +0.06(+0.83%)
Apr 29, 2022 7.430 7.550 7.268 7.270 48,049 -0.23(-3.07%)
Apr 28, 2022 7.380 7.550 7.200 7.500 57,497 +0.15(+2.04%)
Apr 27, 2022 7.320 7.532 7.200 7.350 53,711 +0.12(+1.66%)
Apr 26, 2022 7.660 7.660 7.211 7.230 41,893 -0.17(-2.30%)
Apr 25, 2022 6.990 7.450 6.904 7.400 133,920 +0.58(+8.50%)
Apr 22, 2022 7.250 7.600 6.810 6.820 186,662 -0.47(-6.45%)
Apr 21, 2022 8.400 8.400 7.270 7.290 169,119 -0.35(-4.58%)
Apr 20, 2022 7.900 8.050 7.410 7.640 207,922 -0.24(-3.05%)
Apr 19, 2022 8.040 8.190 7.860 7.880 260,985 -0.21(-2.60%)
Apr 18, 2022 8.020 8.410 7.070 8.090 477,730 -0.12(-1.46%)
Apr 14, 2022 8.600 9.130 8.070 8.210 750,613 -0.42(-4.87%)
Apr 13, 2022 8.700 9.750 8.000 8.630 2,385,589 -1.19(-12.12%)
Apr 12, 2022 7.410 11.95 7.255 9.820 18,475,692 +2.32(+30.93%)
Apr 11, 2022 7.290 7.500 7.258 7.500 38,966 +0.21(+2.88%)
Apr 08, 2022 7.270 7.330 7.070 7.290 21,551 +0.00(+0.00%)
Apr 07, 2022 6.930 7.290 6.930 7.290 27,744 +0.24(+3.40%)
Apr 06, 2022 7.110 7.190 6.900 7.050 22,444 -0.12(-1.67%)
Apr 05, 2022 7.360 7.360 6.900 7.170 29,676 +0.06(+0.84%)
Apr 04, 2022 7.100 7.330 7.015 7.110 34,707 +0.12(+1.72%)
Apr 01, 2022 7.040 7.267 6.950 6.990 36,431 +0.02(+0.29%)
Mar 31, 2022 7.430 7.430 6.950 6.970 30,246 -0.24(-3.33%)
Mar 30, 2022 7.400 7.487 7.150 7.210 72,128 +0.00(+0.00%)
Mar 29, 2022 7.740 7.735 7.170 7.210 223,397 +0.28(+4.04%)
Mar 28, 2022 7.480 7.480 6.930 6.930 27,843 -0.34(-4.68%)
Mar 25, 2022 7.420 7.500 7.210 7.270 28,591 -0.12(-1.62%)
Mar 24, 2022 7.500 7.620 7.312 7.390 42,302 -0.09(-1.20%)
Mar 23, 2022 7.490 7.580 7.367 7.480 86,827 -0.01(-0.13%)
Mar 22, 2022 7.490 7.500 7.300 7.490 19,678 +0.03(+0.40%)
Mar 21, 2022 7.270 7.500 7.200 7.460 59,650 +0.08(+1.08%)
Mar 18, 2022 7.400 7.520 7.260 7.380 105,904 -0.03(-0.40%)
Mar 17, 2022 7.440 7.500 7.064 7.410 65,253 -0.03(-0.40%)
Mar 16, 2022 7.100 7.450 7.080 7.440 51,908 +0.41(+5.83%)
Mar 15, 2022 7.080 7.080 6.900 7.030 17,385 +0.12(+1.74%)
Mar 14, 2022 7.180 7.190 6.700 6.910 37,547 -0.19(-2.68%)
Mar 11, 2022 6.890 7.215 6.690 7.100 35,594 +0.13(+1.87%)
Mar 10, 2022 6.800 7.000 6.680 6.970 37,122 +0.10(+1.46%)
Mar 09, 2022 6.810 6.980 6.630 6.870 120,356 +0.13(+1.93%)
Mar 08, 2022 6.400 6.840 6.290 6.740 30,037 +0.25(+3.85%)
Mar 07, 2022 6.750 7.060 6.450 6.490 40,991 -0.29(-4.28%)
Mar 04, 2022 7.400 7.480 6.780 6.780 111,484 -0.66(-8.87%)
Mar 03, 2022 7.480 7.490 7.000 7.440 106,981 -0.04(-0.53%)
Mar 02, 2022 7.480 7.500 7.210 7.480 60,421 +0.04(+0.54%)
Mar 01, 2022 7.230 7.570 7.200 7.440 327,561 +0.03(+0.40%)
Feb 28, 2022 7.090 7.450 7.010 7.410 96,884 +0.31(+4.37%)
Feb 25, 2022 6.860 7.400 7.050 7.100 159,704 +0.04(+0.57%)
Feb 24, 2022 6.740 7.230 6.660 7.060 102,023 +0.24(+3.52%)
Feb 23, 2022 7.080 7.370 6.800 6.820 68,770 -0.44(-6.06%)
Feb 22, 2022 7.300 7.400 7.030 7.260 113,250 -0.20(-2.68%)
Feb 18, 2022 7.460 0 -0.15(-1.97%)
Feb 17, 2022 7.050 7.610 7.050 7.610 126,382 +0.20(+2.70%)
Feb 16, 2022 7.500 7.550 7.120 7.410 173,003 +0.33(+4.66%)
Feb 15, 2022 6.900 7.240 6.900 7.080 83,515 +0.07(+1.00%)
Feb 14, 2022 7.290 7.430 6.880 7.010 141,307 -0.24(-3.31%)
Feb 11, 2022 7.150 7.400 7.060 7.250 66,755 +0.11(+1.54%)
Feb 10, 2022 7.140 7.490 7.040 7.140 97,275 -0.17(-2.33%)
Feb 09, 2022 7.350 7.600 7.130 7.310 107,365 -0.20(-2.66%)
Feb 08, 2022 7.460 7.690 7.370 7.510 131,982 -0.01(-0.13%)
Feb 07, 2022 7.490 7.790 7.170 7.520 127,013 -0.02(-0.27%)
Feb 04, 2022 7.010 7.610 7.010 7.540 101,866 +0.48(+6.80%)
Feb 03, 2022 7.120 7.015 7.060 79,846 -0.04(-0.56%)
Feb 02, 2022 7.500 7.600 7.050 7.100 182,244 -0.57(-7.43%)
Feb 01, 2022 7.600 7.790 7.390 7.670 178,557 +0.17(+2.27%)
Jan 31, 2022 7.430 7.250 7.500 182,518 -0.05(-0.66%)
Jan 28, 2022 7.750 7.900 7.075 7.550 528,560 -0.47(-5.86%)
Jan 27, 2022 8.680 8.680 8.000 8.020 130,498 -0.43(-5.09%)
Jan 26, 2022 8.150 8.700 8.010 8.450 318,762 +0.44(+5.49%)
Jan 25, 2022 7.490 8.380 7.400 8.010 236,040 +0.49(+6.52%)
Jan 24, 2022 7.950 8.504 7.150 7.520 406,991 -0.69(-8.40%)
Jan 21, 2022 7.790 8.440 7.680 8.210 600,075 -0.01(-0.12%)
Jan 20, 2022 7.400 10.72 7.400 8.220 9,544,467 +0.86(+11.68%)
Jan 19, 2022 7.510 7.870 7.190 7.360 171,103 -0.27(-3.54%)
Jan 18, 2022 8.400 8.900 7.100 7.630 419,867 -1.06(-12.20%)
Jan 14, 2022 8.690 0 -0.36(-3.98%)
Jan 13, 2022 8.950 9.460 8.950 9.050 453,448 -0.01(-0.11%)
Jan 12, 2022 10.08 10.48 9.000 9.060 150,589 -1.24(-12.04%)
Jan 11, 2022 10.00 10.69 9.374 10.30 483,881 +0.64(+6.63%)
Jan 10, 2022 9.040 9.850 8.750 9.660 500,437 +0.79(+8.91%)
Jan 07, 2022 8.530 9.310 8.530 8.870 365,912 +0.17(+1.95%)
Jan 06, 2022 8.420 9.750 8.240 8.700 1,085,857 -0.35(-3.87%)
Jan 05, 2022 7.280 12.64 7.050 9.050 8,553,477 +2.04(+29.10%)
Jan 04, 2022 6.990 7.250 6.800 7.010 124,093 +0.13(+1.89%)
Jan 03, 2022 6.980 7.390 6.810 6.880 136,601 +0.15(+2.23%)
Dec 31, 2021 7.080 7.180 6.730 6.730 257,374 -0.31(-4.40%)
Dec 30, 2021 7.260 7.390 6.760 7.040 317,300 -0.30(-4.09%)
Dec 29, 2021 8.900 8.900 7.160 7.340 394,452 -1.27(-14.75%)
Dec 28, 2021 9.360 9.360 8.500 8.610 181,093 -0.56(-6.11%)
Dec 27, 2021 9.470 10.16 9.040 9.170 390,400 -0.88(-8.76%)
Dec 23, 2021 10.24 10.94 9.398 10.05 489,479 -0.09(-0.89%)
Dec 22, 2021 9.150 18.44 9.150 10.14 2,543,505 +0.99(+10.82%)
Dec 21, 2021 11.79 11.79 8.540 9.150 466,916 -2.03(-18.16%)
Dec 20, 2021 12.50 12.67 11.03 11.18 460,110 -1.66(-12.93%)
Dec 17, 2021 11.16 13.43 10.23 12.84 860,023 +2.09(+19.44%)
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.