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

Entravision Communications Corp (NY: EVC )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 3.921 3.944 3.798 3.807 241,250 -0.12(-3.12%)
Jan 30, 2024 4.034 4.076 3.921 3.930 331,788 -0.17(-4.15%)
Jan 29, 2024 3.977 4.100 3.949 4.100 180,798 +0.13(+3.33%)
Jan 26, 2024 4.166 4.166 3.962 3.968 174,327 -0.17(-4.11%)
Jan 25, 2024 4.043 4.147 4.015 4.138 287,385 +0.16(+4.04%)
Jan 24, 2024 4.024 4.062 3.935 3.977 220,046 +0.03(+0.72%)
Jan 23, 2024 3.958 4.015 3.930 3.949 246,425 +0.07(+1.70%)
Jan 22, 2024 3.826 3.921 3.826 3.883 208,117 +0.10(+2.75%)
Jan 19, 2024 3.694 3.784 3.656 3.779 218,804 +0.11(+3.09%)
Jan 18, 2024 3.722 3.727 3.609 3.665 162,752 -0.03(-0.77%)
Jan 17, 2024 3.694 3.746 3.675 3.694 137,496 -0.06(-1.51%)
Jan 16, 2024 3.892 3.892 3.732 3.750 294,623 -0.14(-3.64%)
Jan 12, 2024 3.864 3.930 3.812 3.892 181,493 +0.09(+2.23%)
Jan 11, 2024 3.750 3.807 3.727 3.807 197,372 +0.04(+1.00%)
Jan 10, 2024 3.722 3.769 3.680 3.769 226,407 +0.02(+0.50%)
Jan 09, 2024 3.732 3.793 3.684 3.750 213,598 -0.05(-1.24%)
Jan 08, 2024 3.760 3.826 3.713 3.798 260,463 +0.02(+0.50%)
Jan 05, 2024 3.732 3.812 3.722 3.779 488,363 +0.01(+0.25%)
Jan 04, 2024 3.732 3.788 3.689 3.769 229,765 +0.06(+1.53%)
Jan 03, 2024 3.845 3.864 3.694 3.713 240,746 -0.10(-2.72%)
Jan 02, 2024 3.911 3.968 3.788 3.817 257,447 -0.12(-3.12%)
Dec 29, 2023 4.043 4.067 3.939 3.939 194,470 -0.10(-2.57%)
Dec 28, 2023 4.015 4.095 4.006 4.043 211,720 +0.01(+0.23%)
Dec 27, 2023 4.053 4.078 4.015 4.034 128,019 -0.01(-0.23%)
Dec 26, 2023 3.996 4.081 3.977 4.043 213,595 +0.04(+0.94%)
Dec 22, 2023 4.072 4.095 3.968 4.006 289,718 -0.08(-1.85%)
Dec 21, 2023 4.034 4.100 4.015 4.081 306,545 +0.10(+2.61%)
Dec 20, 2023 4.043 4.157 3.958 3.977 287,906 -0.07(-1.64%)
Dec 19, 2023 4.006 4.048 3.977 4.043 218,377 +0.09(+2.39%)
Dec 18, 2023 3.977 4.006 3.883 3.949 359,872 -0.01(-0.24%)
Dec 15, 2023 4.157 4.157 3.882 3.958 435,303 -0.16(-3.90%)
Dec 14, 2023 4.043 4.138 3.958 4.119 342,415 +0.16(+4.06%)
Dec 13, 2023 3.837 3.958 3.716 3.958 565,168 +0.14(+3.67%)
Dec 12, 2023 3.949 3.949 3.772 3.818 243,450 -0.14(-3.54%)
Dec 11, 2023 4.005 4.024 3.958 3.958 156,555 -0.05(-1.17%)
Dec 08, 2023 3.940 4.084 3.940 4.005 226,093 +0.04(+0.94%)
Dec 07, 2023 3.874 3.986 3.874 3.968 262,097 +0.07(+1.67%)
Dec 06, 2023 3.874 3.949 3.832 3.902 187,419 +0.07(+1.95%)
Dec 05, 2023 3.986 3.996 3.809 3.828 172,905 -0.22(-5.53%)
Dec 04, 2023 3.856 4.052 3.856 4.052 365,611 +0.20(+5.08%)
Dec 01, 2023 3.706 3.856 3.650 3.856 242,635 +0.15(+4.03%)
Nov 30, 2023 3.949 3.952 3.688 3.706 259,963 -0.21(-5.25%)
Nov 29, 2023 4.014 4.042 3.860 3.912 231,552 -0.05(-1.18%)
Nov 28, 2023 3.930 3.977 3.879 3.958 184,325 +0.01(+0.24%)
Nov 27, 2023 3.874 3.986 3.837 3.949 182,699 +0.07(+1.68%)
Nov 24, 2023 3.846 3.940 3.846 3.884 80,880 +0.03(+0.73%)
Nov 22, 2023 3.856 3.926 3.828 3.856 174,321 +0.01(+0.24%)
Nov 21, 2023 3.865 3.898 3.809 3.846 127,962 -0.01(-0.24%)
Nov 20, 2023 3.800 3.930 3.772 3.856 198,967 +0.05(+1.23%)
Nov 17, 2023 3.781 3.865 3.739 3.809 216,789 +0.06(+1.49%)
Nov 16, 2023 3.762 3.790 3.697 3.753 185,381 -0.02(-0.50%)
Nov 15, 2023 3.744 3.832 3.744 3.772 331,030 +0.04(+1.00%)
Nov 14, 2023 3.734 3.809 3.688 3.734 484,444 +0.13(+3.63%)
Nov 13, 2023 3.641 3.674 3.557 3.604 191,531 -0.08(-2.28%)
Nov 10, 2023 3.706 3.716 3.566 3.688 279,556 +0.20(+5.62%)
Nov 09, 2023 3.734 3.734 3.464 3.492 276,175 -0.21(-5.79%)
Nov 08, 2023 3.660 3.716 3.552 3.706 376,443 +0.07(+1.79%)
Nov 07, 2023 3.706 4.098 3.548 3.641 919,698 -0.10(-2.74%)
Nov 06, 2023 3.893 3.893 3.662 3.744 237,339 -0.09(-2.43%)
Nov 03, 2023 3.688 3.935 3.492 3.837 483,282 +0.28(+7.87%)
Nov 02, 2023 3.454 3.576 3.426 3.557 283,968 +0.14(+4.10%)
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.