• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Entravision Communications Corp (NY: EVC )

    2.470 +0.100 (+4.22%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
    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 2.080 136,517 +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.