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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2023 3.342 3.426 3.295 3.417 145,288 +0.07(+2.23%)
Oct 31, 2023 3.333 3.379 3.286 3.342 241,079 +0.00(+0.00%)
Oct 30, 2023 3.183 3.361 3.165 3.342 342,750 +0.18(+5.60%)
Oct 27, 2023 3.267 3.277 3.127 3.165 280,316 -0.13(-3.97%)
Oct 26, 2023 3.305 3.333 3.239 3.295 191,307 +0.02(+0.57%)
Oct 25, 2023 3.258 3.323 3.221 3.277 222,527 +0.00(+0.00%)
Oct 24, 2023 3.398 3.417 3.267 3.277 219,362 -0.07(-2.23%)
Oct 23, 2023 3.398 3.436 3.342 3.351 185,401 -0.07(-2.18%)
Oct 20, 2023 3.436 3.492 3.412 3.426 209,331 +0.00(+0.00%)
Oct 19, 2023 3.473 3.529 3.417 3.426 164,295 -0.06(-1.61%)
Oct 18, 2023 3.650 3.650 3.473 3.482 275,387 -0.18(-4.85%)
Oct 17, 2023 3.548 3.720 3.548 3.660 204,490 +0.10(+2.89%)
Oct 16, 2023 3.557 3.604 3.506 3.557 216,607 +0.06(+1.60%)
Oct 13, 2023 3.529 3.576 3.482 3.501 119,328 -0.03(-0.79%)
Oct 12, 2023 3.529 3.538 3.454 3.529 154,134 +0.00(+0.00%)
Oct 11, 2023 3.566 3.613 3.510 3.529 243,867 -0.02(-0.53%)
Oct 10, 2023 3.520 3.613 3.496 3.548 253,858 +0.04(+1.06%)
Oct 09, 2023 3.398 3.538 3.370 3.510 230,794 +0.07(+2.17%)
Oct 06, 2023 3.361 3.492 3.314 3.436 259,791 +0.09(+2.79%)
Oct 05, 2023 3.295 3.342 3.267 3.342 209,496 +0.02(+0.56%)
Oct 04, 2023 3.249 3.351 3.193 3.323 235,994 +0.08(+2.59%)
Oct 03, 2023 3.314 3.324 3.221 3.239 250,653 -0.08(-2.53%)
Oct 02, 2023 3.361 3.417 3.314 3.323 163,996 -0.08(-2.47%)
Sep 29, 2023 3.445 3.445 3.356 3.407 228,684 +0.01(+0.27%)
Sep 28, 2023 3.398 3.473 3.375 3.398 269,050 -0.01(-0.27%)
Sep 27, 2023 3.305 3.464 3.277 3.407 365,365 +0.10(+3.11%)
Sep 26, 2023 3.351 3.398 3.305 3.305 253,677 -0.07(-2.21%)
Sep 25, 2023 3.295 3.379 3.333 3.379 271,574 +0.07(+2.26%)
Sep 22, 2023 3.407 3.436 3.277 3.305 248,795 -0.10(-3.01%)
Sep 21, 2023 3.454 3.492 3.407 3.407 198,578 -0.08(-2.41%)
Sep 20, 2023 3.501 3.585 3.487 3.492 253,084 +0.02(+0.54%)
Sep 19, 2023 3.501 3.548 3.445 3.473 279,262 -0.04(-1.06%)
Sep 18, 2023 3.501 3.576 3.482 3.510 231,447 +0.01(+0.27%)
Sep 15, 2023 3.576 3.594 3.473 3.501 1,221,476 -0.07(-1.83%)
Sep 14, 2023 3.389 3.566 3.389 3.566 289,332 +0.19(+5.52%)
Sep 13, 2023 3.462 3.499 3.379 3.379 392,314 -0.08(-2.39%)
Sep 12, 2023 3.481 3.522 3.444 3.462 316,890 -0.04(-1.05%)
Sep 11, 2023 3.426 3.499 3.375 3.499 354,994 +0.10(+2.98%)
Sep 08, 2023 3.269 3.398 3.241 3.398 386,058 +0.14(+4.24%)
Sep 07, 2023 3.287 3.315 3.223 3.260 721,293 -0.06(-1.67%)
Sep 06, 2023 3.324 3.430 3.297 3.315 433,815 -0.03(-0.83%)
Sep 05, 2023 3.444 3.462 3.333 3.343 419,143 -0.14(-3.97%)
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.