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 (%)
Apr 30, 2024 2.079 2.089 2.030 2.040 562,940 -0.06(-2.79%)
Apr 29, 2024 2.040 2.099 2.040 2.099 554,416 +0.06(+2.87%)
Apr 26, 2024 2.060 2.079 2.030 2.040 413,890 -0.01(-0.48%)
Apr 25, 2024 2.030 2.060 1.982 2.050 742,848 +0.02(+0.96%)
Apr 24, 2024 2.050 2.059 2.011 2.030 401,794 -0.03(-1.42%)
Apr 23, 2024 2.050 2.143 2.025 2.060 440,562 +0.00(+0.00%)
Apr 22, 2024 2.040 2.084 2.001 2.060 680,942 +0.01(+0.48%)
Apr 19, 2024 1.913 2.089 1.913 2.050 912,184 +0.12(+6.06%)
Apr 18, 2024 1.962 1.962 1.889 1.933 708,234 -0.02(-1.00%)
Apr 17, 2024 1.904 1.991 1.894 1.952 809,459 +0.04(+2.04%)
Apr 16, 2024 2.030 2.040 1.895 1.913 1,066,083 -0.14(-6.67%)
Apr 15, 2024 2.040 2.128 2.021 2.050 767,633 +0.04(+1.94%)
Apr 12, 2024 2.109 2.138 2.001 2.011 1,000,477 -0.12(-5.50%)
Apr 11, 2024 1.991 2.152 1.977 2.128 1,313,628 +0.14(+6.86%)
Apr 10, 2024 1.943 1.991 1.874 1.991 1,588,491 +0.03(+1.49%)
Apr 09, 2024 1.884 1.972 1.855 1.962 852,125 +0.11(+5.79%)
Apr 08, 2024 1.835 1.933 1.816 1.855 919,553 -0.02(-1.04%)
Apr 05, 2024 1.825 1.894 1.796 1.874 1,054,130 +0.04(+2.13%)
Apr 04, 2024 1.757 1.918 1.757 1.835 1,346,889 +0.07(+3.87%)
Apr 03, 2024 1.611 1.796 1.611 1.767 1,388,509 +0.13(+7.74%)
Apr 02, 2024 1.591 1.650 1.562 1.640 1,265,938 +0.03(+1.82%)
Apr 01, 2024 1.620 1.660 1.567 1.611 1,179,683 +0.01(+0.61%)
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%)
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.