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

Entravision Communications Corp (NY: EVC )

2.224 +0.064 (+2.96%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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 (%)
Oct 30, 2020 1.627 1.636 1.574 1.618 215,632 -0.04(-2.14%)
Oct 29, 2020 1.574 1.663 1.512 1.654 218,537 +0.08(+5.06%)
Oct 28, 2020 1.592 1.610 1.556 1.574 123,272 -0.03(-1.66%)
Oct 27, 2020 1.689 1.689 1.601 1.601 235,005 -0.10(-5.73%)
Oct 26, 2020 1.751 1.751 1.676 1.698 189,337 -0.06(-3.52%)
Oct 23, 2020 1.786 1.804 1.760 1.760 118,841 -0.02(-0.99%)
Oct 22, 2020 1.742 1.795 1.716 1.778 223,626 +0.05(+3.08%)
Oct 21, 2020 1.725 1.758 1.716 1.725 165,781 +0.00(+0.00%)
Oct 20, 2020 1.769 1.822 1.725 1.725 241,957 -0.01(-0.51%)
Oct 19, 2020 1.893 1.897 1.720 1.733 460,944 -0.11(-6.22%)
Oct 16, 2020 1.804 1.897 1.804 1.848 883,223 +0.06(+3.46%)
Oct 15, 2020 1.680 1.804 1.663 1.786 658,304 +0.09(+5.21%)
Oct 14, 2020 1.610 1.733 1.583 1.698 618,645 +0.11(+6.67%)
Oct 13, 2020 1.565 1.601 1.565 1.592 97,128 +0.00(+0.00%)
Oct 12, 2020 1.574 1.610 1.539 1.592 191,706 +0.04(+2.27%)
Oct 09, 2020 1.512 1.564 1.495 1.556 248,763 +0.06(+4.14%)
Oct 08, 2020 1.521 1.521 1.406 1.495 251,725 -0.01(-0.59%)
Oct 07, 2020 1.406 1.521 1.397 1.503 466,772 +0.10(+6.92%)
Oct 06, 2020 1.380 1.415 1.353 1.406 235,445 +0.04(+3.25%)
Oct 05, 2020 1.371 1.388 1.344 1.362 585,163 -0.01(-0.64%)
Oct 02, 2020 1.344 1.380 1.327 1.371 136,367 +0.00(+0.00%)
Oct 01, 2020 1.335 1.388 1.335 1.371 191,175 +0.03(+1.97%)
Sep 30, 2020 1.335 1.371 1.309 1.344 378,732 +0.03(+2.01%)
Sep 29, 2020 1.159 1.344 1.159 1.318 432,207 +0.15(+12.88%)
Sep 28, 2020 1.132 1.185 1.132 1.167 159,509 +0.00(+0.00%)
Sep 25, 2020 1.212 1.229 1.141 1.167 135,462 -0.04(-3.65%)
Sep 24, 2020 1.105 1.256 1.105 1.212 391,243 +0.10(+8.73%)
Sep 23, 2020 1.141 1.150 1.114 1.114 187,362 -0.01(-0.79%)
Sep 22, 2020 1.185 1.194 1.114 1.123 143,275 -0.04(-3.79%)
Sep 21, 2020 1.176 1.198 1.150 1.167 188,886 -0.04(-3.65%)
Sep 18, 2020 1.256 1.256 1.194 1.212 652,890 +0.01(+0.73%)
Sep 17, 2020 1.203 1.220 1.185 1.203 47,542 +0.00(+0.00%)
Sep 16, 2020 1.185 1.238 1.185 1.203 85,599 +0.02(+1.49%)
Sep 15, 2020 1.247 1.260 1.167 1.185 102,882 -0.04(-3.60%)
Sep 14, 2020 1.229 1.238 1.167 1.229 130,970 +0.02(+1.83%)
Sep 11, 2020 1.190 1.225 1.146 1.207 235,702 +0.01(+0.72%)
Sep 10, 2020 1.207 1.225 1.146 1.198 305,886 +0.00(+0.00%)
Sep 09, 2020 1.285 1.285 1.190 1.198 175,112 -0.07(-5.48%)
Sep 08, 2020 1.303 1.303 1.259 1.268 126,297 -0.04(-3.31%)
Sep 04, 2020 1.329 1.337 1.268 1.311 103,170 +0.01(+0.67%)
Sep 03, 2020 1.303 1.337 1.294 1.303 149,841 -0.01(-0.66%)
Sep 02, 2020 1.320 1.329 1.285 1.311 186,222 -0.01(-0.66%)
Sep 01, 2020 1.320 1.320 1.259 1.320 99,624 +0.00(+0.00%)
Aug 31, 2020 1.363 1.363 1.320 1.320 191,227 -0.04(-3.19%)
Aug 28, 2020 1.355 1.394 1.329 1.363 171,911 +0.01(+0.64%)
Aug 27, 2020 1.355 1.381 1.337 1.355 79,617 +0.00(+0.00%)
Aug 26, 2020 1.390 1.390 1.346 1.355 118,714 -0.04(-3.11%)
Aug 25, 2020 1.390 1.418 1.381 1.398 69,797 +0.02(+1.26%)
Aug 24, 2020 1.381 1.407 1.355 1.381 191,677 +0.00(+0.00%)
Aug 21, 2020 1.329 1.398 1.320 1.381 234,205 +0.05(+3.92%)
Aug 20, 2020 1.277 1.337 1.268 1.329 196,137 +0.03(+2.68%)
Aug 19, 2020 1.277 1.337 1.269 1.294 177,396 +0.01(+0.68%)
Aug 18, 2020 1.311 1.337 1.259 1.285 289,613 -0.05(-3.90%)
Aug 17, 2020 1.390 1.390 1.277 1.337 270,922 +0.00(+0.00%)
Aug 14, 2020 1.390 1.390 1.316 1.337 366,392 +0.02(+1.32%)
Aug 13, 2020 1.225 1.329 1.216 1.320 720,707 +0.15(+12.59%)
Aug 12, 2020 1.242 1.277 1.138 1.172 460,972 -0.04(-3.57%)
Aug 11, 2020 1.155 1.225 1.138 1.216 792,239 +0.07(+6.06%)
Aug 10, 2020 1.190 1.216 1.129 1.146 974,473 -0.03(-2.94%)
Aug 07, 2020 1.181 1.207 1.138 1.181 128,732 -0.02(-1.45%)
Aug 06, 2020 1.198 1.233 1.164 1.198 116,089 +0.00(+0.00%)
Aug 05, 2020 1.303 1.303 1.194 1.198 362,933 -0.05(-4.17%)
Aug 04, 2020 1.172 1.294 1.172 1.251 291,419 +0.09(+7.46%)
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.