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 (%)
Sep 30, 2022 3.728 3.827 3.575 3.575 328,417 -0.16(-4.34%)
Sep 29, 2022 3.701 3.737 3.566 3.737 311,818 -0.01(-0.24%)
Sep 28, 2022 3.701 3.782 3.651 3.746 249,131 +0.07(+1.96%)
Sep 27, 2022 3.773 3.836 3.629 3.674 193,962 -0.05(-1.21%)
Sep 26, 2022 3.764 3.854 3.701 3.719 184,569 -0.08(-2.13%)
Sep 23, 2022 3.854 3.908 3.728 3.800 225,412 -0.12(-2.99%)
Sep 22, 2022 3.980 3.989 3.836 3.917 170,228 -0.05(-1.14%)
Sep 21, 2022 4.106 4.106 3.957 3.962 144,883 -0.14(-3.51%)
Sep 20, 2022 4.088 4.133 4.007 4.106 162,468 -0.07(-1.72%)
Sep 19, 2022 4.133 4.232 4.079 4.178 134,685 +0.00(+0.00%)
Sep 16, 2022 4.115 4.232 3.989 4.178 626,590 +0.02(+0.43%)
Sep 15, 2022 4.151 4.218 4.061 4.160 289,333 -0.03(-0.65%)
Sep 14, 2022 4.205 4.250 4.142 4.187 264,359 -0.04(-0.96%)
Sep 13, 2022 4.362 4.426 4.209 4.227 282,379 -0.28(-6.16%)
Sep 12, 2022 4.550 4.612 4.424 4.505 264,446 -0.02(-0.40%)
Sep 09, 2022 4.254 4.550 4.218 4.523 268,589 +0.28(+6.54%)
Sep 08, 2022 4.415 4.415 4.227 4.245 248,100 -0.17(-3.85%)
Sep 07, 2022 4.389 4.433 4.281 4.415 214,914 +0.04(+0.82%)
Sep 06, 2022 4.362 4.397 4.236 4.380 327,458 +0.04(+1.03%)
Sep 02, 2022 4.469 4.505 4.326 4.335 181,608 -0.08(-1.83%)
Sep 01, 2022 4.523 4.559 4.353 4.415 207,383 -0.13(-2.95%)
Aug 31, 2022 4.595 4.639 4.541 4.550 176,583 -0.06(-1.36%)
Aug 30, 2022 4.765 4.765 4.532 4.612 171,084 -0.13(-2.65%)
Aug 29, 2022 4.711 4.827 4.653 4.738 206,063 -0.05(-1.12%)
Aug 26, 2022 5.096 5.105 4.774 4.792 215,443 -0.30(-5.98%)
Aug 25, 2022 4.935 5.096 4.926 5.096 264,087 +0.15(+3.08%)
Aug 24, 2022 4.765 4.953 4.738 4.944 141,048 +0.15(+3.18%)
Aug 23, 2022 4.809 4.845 4.713 4.792 261,030 -0.04(-0.74%)
Aug 22, 2022 5.087 5.114 4.809 4.827 279,650 -0.37(-7.07%)
Aug 19, 2022 5.195 5.289 5.168 5.195 300,836 -0.09(-1.69%)
Aug 18, 2022 5.239 5.324 5.150 5.284 249,697 +0.04(+0.68%)
Aug 17, 2022 5.239 5.320 5.186 5.248 306,694 -0.08(-1.51%)
Aug 16, 2022 5.123 5.401 5.123 5.329 274,299 +0.21(+4.02%)
Aug 15, 2022 5.096 5.212 5.047 5.123 233,688 -0.04(-0.87%)
Aug 12, 2022 5.069 5.186 5.006 5.168 237,456 +0.17(+3.41%)
Aug 11, 2022 5.015 5.078 4.953 4.998 260,119 +0.04(+0.90%)
Aug 10, 2022 4.765 4.980 4.756 4.953 254,392 +0.29(+6.14%)
Aug 09, 2022 4.666 4.693 4.630 4.666 192,829 -0.03(-0.57%)
Aug 08, 2022 4.693 4.818 4.630 4.693 274,518 +0.06(+1.35%)
Aug 05, 2022 4.702 4.765 4.559 4.630 229,546 -0.12(-2.45%)
Aug 04, 2022 4.881 4.881 4.586 4.747 481,171 -0.01(-0.19%)
Aug 03, 2022 4.684 4.854 4.669 4.756 192,860 +0.12(+2.51%)
Aug 02, 2022 4.702 4.747 4.621 4.639 223,444 -0.07(-1.52%)
Aug 01, 2022 4.881 4.881 4.711 4.711 245,320 -0.09(-1.87%)
Jul 29, 2022 4.720 4.838 4.559 4.801 329,484 +0.12(+2.49%)
Jul 28, 2022 4.711 4.756 4.595 4.684 119,048 -0.04(-0.76%)
Jul 27, 2022 4.523 4.720 4.514 4.720 146,448 +0.20(+4.36%)
Jul 26, 2022 4.523 4.595 4.487 4.523 155,208 -0.05(-1.17%)
Jul 25, 2022 4.541 4.586 4.496 4.577 134,907 +0.04(+0.99%)
Jul 22, 2022 4.568 4.595 4.460 4.532 171,136 -0.02(-0.39%)
Jul 21, 2022 4.577 4.577 4.389 4.550 252,978 +0.03(+0.59%)
Jul 20, 2022 4.353 4.648 4.344 4.523 265,286 +0.17(+3.91%)
Jul 19, 2022 4.138 4.353 4.138 4.353 267,962 +0.25(+6.11%)
Jul 18, 2022 4.165 4.227 4.084 4.102 84,794 +0.00(+0.00%)
Jul 15, 2022 4.066 4.165 3.994 4.102 159,110 +0.13(+3.39%)
Jul 14, 2022 3.959 4.039 3.950 3.968 204,089 -0.04(-1.12%)
Jul 13, 2022 3.851 4.012 3.851 4.012 215,151 +0.12(+2.99%)
Jul 12, 2022 3.932 3.977 3.842 3.896 239,653 -0.04(-1.14%)
Jul 11, 2022 4.057 4.130 3.896 3.941 140,665 -0.18(-4.35%)
Jul 08, 2022 4.093 4.174 4.084 4.120 202,017 -0.03(-0.65%)
Jul 07, 2022 3.959 4.178 3.959 4.147 217,947 +0.21(+5.47%)
Jul 06, 2022 3.994 4.030 3.887 3.932 142,893 -0.06(-1.57%)
Jul 05, 2022 4.003 4.057 3.895 3.994 281,084 -0.09(-2.19%)
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.