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

Entravision Communications Corp (NY: EVC )

2.065 +0.015 (+0.73%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 1.591 1.630 1.586 1.601 1,079,301 +0.01(+0.61%)
Mar 27, 2024 1.581 1.611 1.572 1.591 607,337 +0.01(+0.62%)
Mar 26, 2024 1.572 1.611 1.562 1.581 1,228,385 +0.00(+0.00%)
Mar 25, 2024 1.581 1.601 1.562 1.581 1,139,080 -0.01(-0.61%)
Mar 22, 2024 1.630 1.631 1.591 1.591 1,033,866 -0.03(-1.81%)
Mar 21, 2024 1.620 1.669 1.601 1.620 2,188,992 +0.05(+3.11%)
Mar 20, 2024 1.435 1.591 1.406 1.572 2,152,469 +0.15(+10.27%)
Mar 19, 2024 1.376 1.435 1.347 1.425 1,212,541 +0.05(+3.55%)
Mar 18, 2024 1.386 1.406 1.352 1.376 1,864,100 +0.01(+0.71%)
Mar 15, 2024 1.357 1.376 1.298 1.367 1,864,424 +0.02(+1.45%)
Mar 14, 2024 1.435 1.445 1.328 1.347 2,202,426 -0.12(-8.00%)
Mar 13, 2024 1.417 1.493 1.398 1.464 1,752,136 +0.08(+5.44%)
Mar 12, 2024 1.436 1.436 1.351 1.389 2,061,761 -0.03(-2.00%)
Mar 11, 2024 1.427 1.447 1.379 1.417 1,981,983 +0.01(+0.67%)
Mar 08, 2024 1.512 1.521 1.360 1.408 4,633,011 -0.09(-6.29%)
Mar 07, 2024 1.644 1.644 1.483 1.502 5,050,166 -0.19(-11.17%)
Mar 06, 2024 1.748 1.767 1.569 1.691 12,470,102 -1.68(-49.86%)
Mar 05, 2024 3.439 3.477 3.373 3.373 1,497,969 -0.09(-2.46%)
Mar 04, 2024 3.571 3.590 3.458 3.458 191,112 -0.12(-3.43%)
Mar 01, 2024 3.637 3.637 3.505 3.580 215,813 -0.06(-1.56%)
Feb 29, 2024 3.618 3.647 3.557 3.637 269,889 +0.10(+2.94%)
Feb 28, 2024 3.562 3.590 3.533 3.533 195,864 -0.09(-2.35%)
Feb 27, 2024 3.703 3.703 3.571 3.618 175,045 +0.00(+0.00%)
Feb 26, 2024 3.571 3.632 3.552 3.618 293,422 +0.01(+0.26%)
Feb 23, 2024 3.647 3.665 3.510 3.609 437,201 -0.07(-1.80%)
Feb 22, 2024 3.732 3.750 3.613 3.675 321,853 -0.06(-1.52%)
Feb 21, 2024 3.722 3.746 3.699 3.732 146,847 +0.01(+0.25%)
Feb 20, 2024 3.703 3.741 3.684 3.722 205,544 -0.05(-1.25%)
Feb 16, 2024 3.845 3.854 3.721 3.769 243,556 -0.12(-3.16%)
Feb 15, 2024 3.788 3.911 3.779 3.892 286,042 +0.12(+3.26%)
Feb 14, 2024 3.675 3.784 3.645 3.769 252,098 +0.18(+5.00%)
Feb 13, 2024 3.665 3.732 3.590 3.590 320,843 -0.25(-6.40%)
Feb 12, 2024 3.760 3.911 3.684 3.835 339,364 +0.06(+1.50%)
Feb 09, 2024 3.703 3.788 3.684 3.779 261,437 +0.09(+2.30%)
Feb 08, 2024 3.647 3.703 3.599 3.694 298,789 +0.09(+2.36%)
Feb 07, 2024 3.760 3.777 3.547 3.609 353,918 -0.18(-4.74%)
Feb 06, 2024 3.599 3.788 3.599 3.788 399,223 +0.19(+5.25%)
Feb 05, 2024 3.675 3.675 3.571 3.599 430,863 -0.09(-2.31%)
Feb 02, 2024 3.732 3.741 3.635 3.684 332,755 -0.14(-3.70%)
Feb 01, 2024 3.835 3.856 3.722 3.826 244,457 +0.02(+0.50%)
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%)
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.