(NY: EVTL )

4.330 -0.160 (-3.56%)

Streaming Delayed Price Updated: 2:01 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	4.960	4.990	4.450	4.490	70,375	-0.50(-10.02%)
Nov 01, 2024	5.080	5.080	4.901	4.990	20,084	-0.03(-0.60%)
Oct 31, 2024	5.190	5.280	4.940	5.020	41,000	-0.17(-3.28%)
Oct 30, 2024	5.470	5.570	5.130	5.190	43,512	-0.41(-7.32%)
Oct 29, 2024	5.760	5.830	5.362	5.600	47,118	-0.14(-2.44%)
Oct 28, 2024	5.760	5.990	5.670	5.740	26,278	+0.05(+0.91%)
Oct 25, 2024	6.180	6.180	5.570	5.688	44,756	-0.36(-5.98%)
Oct 24, 2024	6.300	6.340	5.828	6.050	46,759	+0.02(+0.33%)
Oct 23, 2024	6.820	6.900	5.910	6.030	63,550	-0.71(-10.53%)
Oct 22, 2024	6.680	7.230	6.130	6.740	105,026	+0.05(+0.75%)
Oct 21, 2024	7.090	7.090	6.610	6.690	28,604	-0.42(-5.91%)
Oct 18, 2024	6.600	7.312	6.490	7.110	68,118	+0.68(+10.58%)
Oct 17, 2024	6.530	6.530	6.370	6.430	27,015	+0.06(+0.94%)
Oct 16, 2024	6.180	6.418	6.081	6.370	14,484	+0.31(+5.12%)
Oct 15, 2024	6.150	6.226	6.030	6.060	10,981	-0.16(-2.57%)
Oct 14, 2024	6.090	6.360	6.080	6.220	14,474	+0.15(+2.47%)
Oct 11, 2024	6.060	6.172	6.060	6.070	11,317	+0.00(+0.00%)
Oct 10, 2024	6.140	6.460	6.020	6.070	17,937	-0.21(-3.34%)
Oct 09, 2024	6.040	6.370	6.040	6.280	28,513	+0.25(+4.15%)
Oct 08, 2024	6.380	6.503	6.030	6.030	15,870	-0.34(-5.34%)
Oct 07, 2024	6.250	6.610	6.210	6.370	11,686	+0.17(+2.74%)
Oct 04, 2024	6.100	6.270	6.090	6.200	9,213	+0.09(+1.47%)
Oct 03, 2024	6.180	6.190	6.020	6.110	17,701	-0.04(-0.65%)
Oct 02, 2024	6.670	6.670	6.100	6.150	49,197	-0.63(-9.29%)
Oct 01, 2024	6.910	7.000	6.600	6.780	17,201	-0.15(-2.16%)
Sep 30, 2024	7.040	7.120	6.600	6.930	61,294	-0.14(-1.98%)
Sep 27, 2024	6.430	7.210	6.270	7.070	89,650	+0.84(+13.48%)
Sep 26, 2024	5.720	6.260	5.680	6.230	55,861	+0.48(+8.35%)
Sep 25, 2024	5.900	6.365	5.710	5.750	28,434	-0.15(-2.54%)
Sep 24, 2024	5.700	6.660	5.303	5.900	103,616	+0.10(+1.72%)
Sep 23, 2024	6.500	6.750	5.510	5.800	123,262	-0.80(-12.12%)
Sep 20, 2024	7.700	7.700	6.600	6.600	75,089	-0.64(-8.83%)
Sep 19, 2024	7.800	7.844	7.018	7.239	93,725	-0.61(-7.71%)
Sep 18, 2024	7.837	8.100	7.600	7.844	44,538	-0.21(-2.62%)
Sep 17, 2024	8.112	8.200	7.600	8.055	61,079	-1.04(-11.48%)
Sep 16, 2024	8.800	9.385	8.550	9.100	42,086	+0.26(+2.95%)
Sep 13, 2024	8.100	8.950	7.723	8.839	44,563	+0.96(+12.14%)
Sep 12, 2024	7.700	10.40	7.600	7.882	196,272	+0.48(+6.51%)
Sep 11, 2024	7.500	7.465	6.802	7.400	14,843	+0.10(+1.36%)
Sep 10, 2024	7.200	7.500	7.001	7.301	26,032	+0.10(+1.40%)
Sep 09, 2024	7.100	7.399	7.100	7.200	14,219	+0.05(+0.70%)
Sep 06, 2024	7.460	7.570	7.034	7.150	20,261	-0.40(-5.30%)
Sep 05, 2024	7.900	8.000	7.521	7.550	10,819	-0.25(-3.21%)
Sep 04, 2024	8.012	8.189	7.400	7.800	49,704	-0.39(-4.74%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

(NY: EVTL )

Historical Prices