Entravision Communications Corp (NY: EVC )

1.640 +0.010 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.630 1.670 1.625 1.640 1,052,519 +0.01(+0.61%)
Mar 27, 2024 1.620 1.650 1.610 1.630 592,877 +0.01(+0.62%)
Mar 26, 2024 1.610 1.650 1.600 1.620 1,199,138 +0.00(+0.00%)
Mar 25, 2024 1.620 1.640 1.600 1.620 1,111,959 -0.01(-0.61%)
Mar 22, 2024 1.670 1.670 1.630 1.630 1,009,251 -0.03(-1.81%)
Mar 21, 2024 1.660 1.710 1.640 1.660 2,136,873 +0.05(+3.11%)
Mar 20, 2024 1.470 1.630 1.440 1.610 2,101,220 +0.15(+10.27%)
Mar 19, 2024 1.410 1.470 1.380 1.460 1,183,671 +0.05(+3.55%)
Mar 18, 2024 1.420 1.440 1.385 1.410 1,819,717 +0.01(+0.71%)
Mar 15, 2024 1.390 1.409 1.330 1.400 1,820,033 +0.02(+1.45%)
Mar 14, 2024 1.470 1.480 1.360 1.380 2,149,988 -0.12(-8.00%)
Mar 13, 2024 1.452 1.529 1.432 1.500 1,710,418 +0.08(+5.44%)
Mar 12, 2024 1.471 1.471 1.384 1.423 2,012,672 -0.03(-2.00%)
Mar 11, 2024 1.461 1.482 1.413 1.452 1,934,793 +0.01(+0.67%)
Mar 08, 2024 1.548 1.558 1.394 1.442 4,522,701 -0.10(-6.29%)
Mar 07, 2024 1.684 1.684 1.519 1.539 4,929,924 -0.19(-11.17%)
Mar 06, 2024 1.790 1.810 1.607 1.732 12,173,195 -1.72(-49.86%)
Mar 05, 2024 3.523 3.561 3.455 3.455 1,462,303 -0.09(-2.46%)
Mar 04, 2024 3.658 3.677 3.542 3.542 186,562 -0.13(-3.43%)
Mar 01, 2024 3.726 3.726 3.590 3.668 210,674 -0.06(-1.56%)
Feb 29, 2024 3.706 3.735 3.644 3.726 263,463 +0.11(+2.94%)
Feb 28, 2024 3.648 3.677 3.619 3.619 191,200 -0.09(-2.35%)
Feb 27, 2024 3.794 3.794 3.658 3.706 170,878 +0.00(+0.00%)
Feb 26, 2024 3.658 3.721 3.639 3.706 286,435 +0.01(+0.26%)
Feb 23, 2024 3.735 3.754 3.595 3.697 426,791 -0.07(-1.80%)
Feb 22, 2024 3.823 3.842 3.702 3.765 314,190 -0.06(-1.52%)
Feb 21, 2024 3.813 3.837 3.789 3.823 143,351 +0.01(+0.25%)
Feb 20, 2024 3.794 3.832 3.774 3.813 200,650 -0.05(-1.25%)
Feb 16, 2024 3.939 3.948 3.811 3.861 237,757 -0.13(-3.16%)
Feb 15, 2024 3.881 4.006 3.871 3.987 279,231 +0.13(+3.26%)
Feb 14, 2024 3.765 3.876 3.734 3.861 246,096 +0.18(+5.00%)
Feb 13, 2024 3.755 3.823 3.677 3.677 313,204 -0.25(-6.40%)
Feb 12, 2024 3.852 4.006 3.774 3.929 331,284 +0.06(+1.50%)
Feb 09, 2024 3.794 3.881 3.774 3.871 255,212 +0.09(+2.30%)
Feb 08, 2024 3.735 3.794 3.687 3.784 291,675 +0.09(+2.36%)
Feb 07, 2024 3.852 3.869 3.634 3.697 345,491 -0.18(-4.74%)
Feb 06, 2024 3.687 3.881 3.687 3.881 389,718 +0.19(+5.25%)
Feb 05, 2024 3.765 3.765 3.658 3.687 420,604 -0.09(-2.31%)
Feb 02, 2024 3.823 3.832 3.724 3.774 324,832 -0.15(-3.70%)
Feb 01, 2024 3.929 3.950 3.813 3.919 238,636 +0.02(+0.50%)
Jan 31, 2024 4.016 4.040 3.890 3.900 235,505 -0.13(-3.13%)
Jan 30, 2024 4.132 4.176 4.016 4.026 323,889 -0.17(-4.15%)
Jan 29, 2024 4.074 4.200 4.045 4.200 176,493 +0.14(+3.33%)
Jan 26, 2024 4.268 4.268 4.059 4.065 170,176 -0.17(-4.11%)
Jan 25, 2024 4.142 4.248 4.113 4.239 280,542 +0.16(+4.04%)
Jan 24, 2024 4.123 4.161 4.031 4.074 214,807 +0.03(+0.72%)
Jan 23, 2024 4.055 4.113 4.026 4.045 240,557 +0.07(+1.70%)
Jan 22, 2024 3.919 4.016 3.919 3.977 203,162 +0.11(+2.75%)
Jan 19, 2024 3.784 3.876 3.745 3.871 213,595 +0.12(+3.09%)
Jan 18, 2024 3.813 3.818 3.697 3.755 158,877 -0.03(-0.77%)
Jan 17, 2024 3.784 3.837 3.765 3.784 134,222 -0.06(-1.51%)
Jan 16, 2024 3.987 3.987 3.823 3.842 287,608 -0.15(-3.64%)
Jan 12, 2024 3.958 4.026 3.905 3.987 177,172 +0.09(+2.23%)
Jan 11, 2024 3.842 3.900 3.818 3.900 192,673 +0.04(+1.00%)
Jan 10, 2024 3.813 3.861 3.769 3.861 221,016 +0.02(+0.50%)
Jan 09, 2024 3.823 3.885 3.774 3.842 208,513 -0.05(-1.24%)
Jan 08, 2024 3.852 3.919 3.803 3.890 254,262 +0.02(+0.50%)
Jan 05, 2024 3.823 3.905 3.813 3.871 476,735 +0.01(+0.25%)
Jan 04, 2024 3.823 3.881 3.779 3.861 224,295 +0.06(+1.53%)
Jan 03, 2024 3.939 3.958 3.784 3.803 235,014 -0.11(-2.72%)
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.