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 (%)
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%)
Feb 01, 2023 5.988 6.090 5.900 6.053 244,064 +0.04(+0.62%)
Jan 31, 2023 5.849 6.043 5.840 6.016 222,415 +0.19(+3.17%)
Jan 30, 2023 5.738 5.877 5.590 5.830 203,104 +0.01(+0.16%)
Jan 27, 2023 5.821 5.979 5.793 5.821 174,583 -0.04(-0.63%)
Jan 26, 2023 5.812 5.867 5.729 5.858 205,351 +0.06(+0.96%)
Jan 25, 2023 5.766 5.872 5.756 5.803 246,400 -0.02(-0.32%)
Jan 24, 2023 5.636 5.840 5.636 5.821 477,910 +0.10(+1.78%)
Jan 23, 2023 5.664 5.793 5.636 5.719 226,485 +0.08(+1.48%)
Jan 20, 2023 5.553 5.664 5.497 5.636 403,839 +0.13(+2.35%)
Jan 19, 2023 5.386 5.534 5.284 5.507 261,413 +0.05(+0.85%)
Jan 18, 2023 5.516 5.544 5.442 5.460 212,317 -0.01(-0.17%)
Jan 17, 2023 5.451 5.539 5.386 5.470 374,911 +0.01(+0.17%)
Jan 13, 2023 4.998 5.497 4.998 5.460 423,539 +0.37(+7.27%)
Jan 12, 2023 5.044 5.099 4.971 5.090 154,743 +0.07(+1.48%)
Jan 11, 2023 4.859 5.076 4.840 5.016 212,877 +0.19(+3.83%)
Jan 10, 2023 4.692 4.831 4.674 4.831 137,819 +0.10(+2.15%)
Jan 09, 2023 4.729 4.831 4.692 4.729 179,008 +0.03(+0.59%)
Jan 06, 2023 4.627 4.817 4.581 4.701 156,173 +0.12(+2.63%)
Jan 05, 2023 4.590 4.618 4.452 4.581 182,851 +0.00(+0.00%)
Jan 04, 2023 4.535 4.711 4.452 4.581 275,553 +0.13(+2.91%)
Jan 03, 2023 4.452 4.489 4.118 4.452 563,264 +0.01(+0.21%)
Dec 30, 2022 4.377 4.447 4.350 4.442 164,988 +0.03(+0.63%)
Dec 29, 2022 4.350 4.470 4.350 4.415 101,317 +0.10(+2.36%)
Dec 28, 2022 4.415 4.442 4.285 4.313 132,648 -0.11(-2.51%)
Dec 27, 2022 4.452 4.475 4.360 4.424 149,286 -0.01(-0.21%)
Dec 23, 2022 4.359 4.433 4.262 4.433 303,846 +0.09(+2.13%)
Dec 22, 2022 4.489 4.489 4.313 4.340 539,332 -0.17(-3.70%)
Dec 21, 2022 4.507 4.600 4.461 4.507 148,744 +0.06(+1.46%)
Dec 20, 2022 4.507 4.507 4.350 4.442 265,426 -0.06(-1.44%)
Dec 19, 2022 4.692 4.701 4.479 4.507 189,150 -0.17(-3.56%)
Dec 16, 2022 4.692 4.748 4.587 4.674 407,072 -0.08(-1.75%)
Dec 15, 2022 4.924 4.924 4.738 4.757 132,422 -0.27(-5.34%)
Dec 14, 2022 5.099 5.155 4.988 5.025 205,734 -0.05(-1.00%)
Dec 13, 2022 5.049 5.159 4.947 5.076 324,102 +0.22(+4.55%)
Dec 12, 2022 4.846 4.956 4.791 4.855 200,637 -0.01(-0.19%)
Dec 09, 2022 4.800 4.920 4.800 4.864 189,931 +0.01(+0.19%)
Dec 08, 2022 4.883 4.933 4.763 4.855 207,754 +0.00(+0.00%)
Dec 07, 2022 4.874 4.938 4.791 4.855 250,853 -0.03(-0.57%)
Dec 06, 2022 4.956 5.021 4.800 4.883 363,531 -0.09(-1.85%)
Dec 05, 2022 5.003 5.039 4.901 4.975 227,373 -0.08(-1.64%)
Dec 02, 2022 5.039 5.099 4.947 5.058 226,469 -0.08(-1.61%)
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.