Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.610	2.635	2.530	2.570	285,395	-0.01(-0.39%)
Nov 14, 2024	2.610	2.650	2.525	2.580	340,910	-0.01(-0.39%)
Nov 13, 2024	2.580	2.650	2.545	2.590	257,529	+0.05(+1.97%)
Nov 12, 2024	2.510	2.600	2.460	2.540	319,773	-0.01(-0.39%)
Nov 11, 2024	2.460	2.560	2.420	2.550	269,358	+0.08(+3.24%)
Nov 08, 2024	2.360	2.470	2.320	2.470	216,239	+0.10(+4.22%)
Nov 07, 2024	2.370	2.400	2.159	2.370	586,215	-0.19(-7.42%)
Nov 06, 2024	2.590	2.590	2.460	2.560	657,676	+0.10(+4.07%)
Nov 05, 2024	2.310	2.470	2.290	2.460	740,546	+0.16(+6.96%)
Nov 04, 2024	2.300	2.355	2.283	2.300	114,382	+0.02(+0.88%)
Nov 01, 2024	2.310	2.330	2.220	2.280	242,037	-0.04(-1.72%)
Oct 31, 2024	2.310	2.390	2.270	2.320	203,060	+0.01(+0.43%)
Oct 30, 2024	2.300	2.370	2.270	2.310	160,459	+0.02(+0.87%)
Oct 29, 2024	2.280	2.350	2.260	2.290	140,801	+0.01(+0.44%)
Oct 28, 2024	2.170	2.310	2.170	2.280	140,938	+0.13(+6.05%)
Oct 25, 2024	2.220	2.225	2.150	2.150	92,818	-0.05(-2.27%)
Oct 24, 2024	2.200	2.220	2.180	2.200	91,111	-0.01(-0.45%)
Oct 23, 2024	2.230	2.260	2.180	2.210	86,322	-0.04(-1.78%)
Oct 22, 2024	2.210	2.260	2.210	2.250	83,530	+0.05(+2.27%)
Oct 21, 2024	2.260	2.280	2.200	2.200	112,645	-0.06(-2.65%)
Oct 18, 2024	2.320	2.346	2.260	2.260	239,556	-0.03(-1.31%)
Oct 17, 2024	2.180	2.326	2.130	2.290	587,326	+0.11(+5.05%)
Oct 16, 2024	2.060	2.190	2.050	2.180	257,933	+0.10(+4.81%)
Oct 15, 2024	2.120	2.125	2.070	2.080	181,103	-0.03(-1.42%)
Oct 14, 2024	2.120	2.150	2.090	2.110	139,507	-0.02(-0.94%)
Oct 11, 2024	2.060	2.135	2.060	2.130	118,146	+0.07(+3.40%)
Oct 10, 2024	2.090	2.090	2.035	2.060	153,645	-0.06(-2.83%)
Oct 09, 2024	2.050	2.120	2.048	2.120	90,669	+0.08(+3.92%)
Oct 08, 2024	2.050	2.060	2.010	2.040	482,485	+0.00(+0.00%)
Oct 07, 2024	2.090	2.090	2.015	2.040	69,197	-0.04(-1.92%)
Oct 04, 2024	2.060	2.090	2.030	2.080	136,531	+0.06(+2.97%)
Oct 03, 2024	2.010	2.060	1.990	2.020	201,187	-0.02(-0.98%)
Oct 02, 2024	2.070	2.090	2.020	2.040	191,230	-0.02(-0.97%)
Oct 01, 2024	2.080	2.150	2.030	2.060	200,857	-0.01(-0.48%)
Sep 30, 2024	2.120	2.160	2.070	2.070	208,301	-0.06(-2.82%)
Sep 27, 2024	2.100	2.180	2.100	2.130	323,993	+0.05(+2.40%)
Sep 26, 2024	2.050	2.100	2.050	2.080	363,336	+0.05(+2.46%)
Sep 25, 2024	2.020	2.050	1.975	2.030	198,229	+0.03(+1.50%)
Sep 24, 2024	1.960	2.061	1.960	2.000	293,483	+0.08(+4.17%)
Sep 23, 2024	1.990	1.990	1.920	1.920	185,241	-0.03(-1.54%)
Sep 20, 2024	2.020	2.075	1.950	1.950	494,875	-0.09(-4.41%)
Sep 19, 2024	2.080	2.080	2.024	2.040	155,528	+0.05(+2.51%)
Sep 18, 2024	2.000	2.130	1.960	1.990	359,537	-0.02(-1.00%)
Sep 17, 2024	1.960	2.050	1.940	2.010	294,775	+0.06(+3.08%)
Sep 16, 2024	1.950	1.960	1.890	1.950	213,093	+0.00(+0.00%)
Sep 13, 2024	1.921	1.950	1.891	1.950	273,260	+0.04(+2.04%)
Sep 12, 2024	1.901	1.945	1.887	1.911	158,985	+0.00(+0.00%)
Sep 11, 2024	1.853	1.921	1.833	1.911	195,806	+0.04(+2.08%)
Sep 10, 2024	1.882	1.960	1.843	1.872	232,951	-0.02(-1.03%)
Sep 09, 2024	1.891	1.955	1.872	1.891	214,899	+0.00(+0.00%)
Sep 06, 2024	1.911	1.950	1.843	1.891	491,546	-0.04(-2.02%)
Sep 05, 2024	1.960	1.974	1.911	1.931	138,352	+0.00(+0.00%)
Sep 04, 2024	1.931	1.979	1.911	1.931	165,942	+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.