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

Entravision Communications Corp (NY: EVC )

1.970 -0.010 (-0.51%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 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 31, 2021 3.437 3.638 3.402 3.542 505,295 +0.10(+2.80%)
Mar 30, 2021 3.279 3.542 3.268 3.445 373,422 +0.19(+5.93%)
Mar 29, 2021 3.428 3.445 3.235 3.253 443,906 -0.18(-5.12%)
Mar 26, 2021 3.594 3.621 3.288 3.428 344,130 -0.16(-4.40%)
Mar 25, 2021 3.533 3.594 3.375 3.586 524,966 +0.01(+0.25%)
Mar 24, 2021 3.621 3.814 3.559 3.577 489,111 -0.03(-0.73%)
Mar 23, 2021 3.656 3.682 3.559 3.603 451,635 -0.04(-0.96%)
Mar 22, 2021 3.612 3.814 3.603 3.638 454,497 +0.04(+1.22%)
Mar 19, 2021 3.735 3.875 3.559 3.594 1,046,078 -0.17(-4.43%)
Mar 18, 2021 3.656 3.840 3.621 3.761 1,709,212 +0.10(+2.63%)
Mar 17, 2021 3.726 3.726 3.481 3.665 547,005 -0.04(-1.18%)
Mar 16, 2021 3.647 3.726 3.516 3.708 547,884 +0.05(+1.44%)
Mar 15, 2021 3.594 3.752 3.551 3.656 2,159,150 +0.12(+3.35%)
Mar 12, 2021 3.381 3.825 3.192 3.538 2,350,268 +0.32(+10.03%)
Mar 11, 2021 3.189 3.215 3.172 3.215 269,200 +0.04(+1.37%)
Mar 10, 2021 3.067 3.198 3.067 3.172 271,698 +0.10(+3.41%)
Mar 09, 2021 3.102 3.111 3.067 3.067 230,468 -0.01(-0.28%)
Mar 08, 2021 3.015 3.093 2.971 3.076 300,170 +0.09(+2.92%)
Mar 05, 2021 3.015 3.067 2.858 2.989 256,970 +0.03(+0.88%)
Mar 04, 2021 3.137 3.185 2.945 2.962 1,159,602 -0.16(-5.03%)
Mar 03, 2021 2.875 3.137 2.832 3.119 1,696,816 +0.27(+9.48%)
Mar 02, 2021 2.901 2.936 2.849 2.849 170,544 -0.05(-1.80%)
Mar 01, 2021 2.745 2.936 2.736 2.901 338,432 +0.17(+6.39%)
Feb 26, 2021 2.692 2.814 2.684 2.727 261,906 +0.00(+0.00%)
Feb 25, 2021 2.832 2.867 2.692 2.727 294,838 -0.09(-3.10%)
Feb 24, 2021 2.867 2.893 2.797 2.814 288,279 -0.03(-1.22%)
Feb 23, 2021 2.762 2.893 2.692 2.849 432,241 +0.00(+0.00%)
Feb 22, 2021 2.936 2.954 2.814 2.849 333,816 -0.09(-2.97%)
Feb 19, 2021 2.980 3.023 2.888 2.936 240,329 -0.06(-2.03%)
Feb 18, 2021 2.997 3.076 2.971 2.997 253,969 -0.01(-0.29%)
Feb 17, 2021 3.015 3.067 2.954 3.006 177,910 -0.01(-0.29%)
Feb 16, 2021 3.119 3.137 2.962 3.015 226,069 -0.07(-2.26%)
Feb 12, 2021 3.084 3.102 2.989 3.084 336,392 +0.02(+0.57%)
Feb 11, 2021 2.980 3.102 2.875 3.067 1,089,651 +0.10(+3.53%)
Feb 10, 2021 3.041 3.041 2.945 2.962 227,503 -0.06(-2.02%)
Feb 09, 2021 2.928 3.102 2.910 3.023 327,698 +0.10(+3.27%)
Feb 08, 2021 2.849 2.936 2.823 2.928 520,987 +0.14(+5.00%)
Feb 05, 2021 2.823 2.823 2.762 2.788 138,183 -0.01(-0.31%)
Feb 04, 2021 2.814 2.928 2.779 2.797 224,640 +0.00(+0.00%)
Feb 03, 2021 2.771 2.845 2.771 2.797 222,637 +0.03(+1.26%)
Feb 02, 2021 2.945 2.945 2.745 2.762 323,037 -0.12(-4.23%)
Feb 01, 2021 2.797 2.919 2.727 2.884 265,701 +0.10(+3.44%)
Jan 29, 2021 2.797 2.962 2.762 2.788 373,348 -0.03(-1.23%)
Jan 28, 2021 2.919 2.928 2.771 2.823 226,141 -0.01(-0.31%)
Jan 27, 2021 2.753 2.893 2.727 2.832 558,267 +0.00(+0.00%)
Jan 26, 2021 2.745 2.962 2.675 2.832 573,193 +0.10(+3.50%)
Jan 25, 2021 2.849 2.875 2.710 2.736 527,092 -0.10(-3.38%)
Jan 22, 2021 2.736 2.832 2.684 2.832 219,900 +0.10(+3.83%)
Jan 21, 2021 2.718 2.771 2.657 2.727 116,257 +0.03(+0.97%)
Jan 20, 2021 2.684 2.753 2.657 2.701 142,717 +0.02(+0.65%)
Jan 19, 2021 2.814 2.814 2.657 2.684 361,175 -0.10(-3.45%)
Jan 15, 2021 2.710 2.806 2.675 2.779 241,476 +0.03(+1.27%)
Jan 14, 2021 2.684 2.797 2.666 2.745 131,398 +0.09(+3.28%)
Jan 13, 2021 2.710 2.727 2.640 2.657 103,576 -0.07(-2.56%)
Jan 12, 2021 2.631 2.745 2.631 2.727 154,536 +0.08(+2.96%)
Jan 11, 2021 2.527 2.666 2.518 2.649 222,458 +0.09(+3.40%)
Jan 08, 2021 2.675 2.745 2.509 2.562 199,126 -0.10(-3.92%)
Jan 07, 2021 2.718 2.753 2.605 2.666 287,512 -0.03(-1.29%)
Jan 06, 2021 2.440 2.797 2.440 2.701 668,119 +0.15(+5.80%)
Jan 05, 2021 2.457 2.614 2.457 2.553 222,990 +0.10(+3.90%)
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.