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 +0.050 (+2.44%)
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 28, 2023 5.662 5.771 5.639 5.699 283,856 -0.01(-0.16%)
Apr 27, 2023 5.471 5.790 5.370 5.708 374,087 +0.26(+4.68%)
Apr 26, 2023 5.434 5.553 5.420 5.452 241,956 -0.04(-0.66%)
Apr 25, 2023 5.607 5.647 5.471 5.489 167,119 -0.18(-3.22%)
Apr 24, 2023 5.689 5.753 5.635 5.671 170,294 -0.03(-0.48%)
Apr 21, 2023 5.726 5.749 5.639 5.699 206,063 -0.03(-0.48%)
Apr 20, 2023 5.616 5.740 5.613 5.726 217,955 +0.05(+0.96%)
Apr 19, 2023 5.708 5.717 5.616 5.671 127,951 -0.03(-0.48%)
Apr 18, 2023 5.835 5.844 5.585 5.699 229,494 -0.11(-1.88%)
Apr 17, 2023 5.680 5.817 5.657 5.808 185,750 +0.11(+1.92%)
Apr 14, 2023 5.689 5.708 5.603 5.699 203,132 +0.03(+0.48%)
Apr 13, 2023 5.580 5.680 5.580 5.671 257,477 +0.11(+1.97%)
Apr 12, 2023 5.589 5.657 5.553 5.562 232,789 +0.00(+0.00%)
Apr 11, 2023 5.498 5.607 5.425 5.562 234,446 +0.08(+1.50%)
Apr 10, 2023 5.261 5.516 5.206 5.480 226,714 +0.25(+4.70%)
Apr 06, 2023 5.252 5.288 5.197 5.234 128,926 +0.00(+0.00%)
Apr 05, 2023 5.243 5.270 5.161 5.234 258,480 -0.06(-1.20%)
Apr 04, 2023 5.306 5.475 5.220 5.297 276,764 -0.01(-0.17%)
Apr 03, 2023 5.480 5.534 5.252 5.306 313,305 -0.21(-3.80%)
Mar 31, 2023 5.407 5.534 5.370 5.516 908,622 +0.15(+2.89%)
Mar 30, 2023 5.452 5.507 5.352 5.361 358,795 -0.05(-1.01%)
Mar 29, 2023 5.370 5.443 5.352 5.416 255,706 +0.12(+2.24%)
Mar 28, 2023 5.270 5.407 5.243 5.297 209,175 -0.05(-1.02%)
Mar 27, 2023 5.297 5.375 5.220 5.352 313,675 +0.18(+3.53%)
Mar 24, 2023 5.161 5.234 5.133 5.170 208,779 -0.09(-1.73%)
Mar 23, 2023 5.361 5.439 5.178 5.261 295,184 -0.05(-1.03%)
Mar 22, 2023 5.443 5.516 5.316 5.316 250,846 -0.15(-2.67%)
Mar 21, 2023 5.343 5.525 5.283 5.461 328,081 +0.25(+4.72%)
Mar 20, 2023 5.033 5.256 4.960 5.215 579,047 +0.26(+5.15%)
Mar 17, 2023 5.197 5.234 4.896 4.960 1,095,574 -0.31(-5.88%)
Mar 16, 2023 5.325 5.379 5.106 5.270 1,301,597 -0.16(-2.86%)
Mar 15, 2023 5.607 5.708 5.325 5.425 1,904,874 -0.25(-4.34%)
Mar 14, 2023 5.780 5.852 5.644 5.671 577,855 +0.01(+0.16%)
Mar 13, 2023 5.472 5.725 5.459 5.662 591,020 +0.05(+0.97%)
Mar 10, 2023 5.771 5.771 5.020 5.608 2,059,604 -0.17(-2.97%)
Mar 09, 2023 6.015 6.096 5.780 5.780 258,980 -0.19(-3.18%)
Mar 08, 2023 6.105 6.123 5.811 5.970 392,348 -0.11(-1.79%)
Mar 07, 2023 6.114 6.196 6.033 6.078 289,102 -0.03(-0.44%)
Mar 06, 2023 6.114 6.205 6.060 6.105 413,988 +0.05(+0.90%)
Mar 03, 2023 5.915 6.096 5.879 6.051 517,421 +0.12(+1.98%)
Mar 02, 2023 5.879 5.997 5.825 5.933 186,995 +0.00(+0.00%)
Mar 01, 2023 5.879 6.065 5.879 5.933 210,209 +0.00(+0.00%)
Feb 28, 2023 6.024 6.065 5.924 5.933 404,954 -0.08(-1.35%)
Feb 27, 2023 6.042 6.160 5.979 6.015 164,778 +0.00(+0.00%)
Feb 24, 2023 6.123 6.151 5.997 6.015 269,881 -0.23(-3.62%)
Feb 23, 2023 6.322 6.331 6.189 6.241 196,461 -0.05(-0.86%)
Feb 22, 2023 6.259 6.340 6.169 6.295 219,130 +0.02(+0.29%)
Feb 21, 2023 6.340 6.340 6.160 6.277 425,173 -0.09(-1.42%)
Feb 17, 2023 6.132 6.413 6.105 6.368 367,196 +0.26(+4.30%)
Feb 16, 2023 6.006 6.205 5.974 6.105 281,079 -0.01(-0.15%)
Feb 15, 2023 5.915 6.114 5.908 6.114 203,007 +0.12(+1.96%)
Feb 14, 2023 5.762 6.033 5.754 5.997 234,373 +0.20(+3.43%)
Feb 13, 2023 5.608 5.834 5.599 5.798 497,606 +0.18(+3.22%)
Feb 10, 2023 5.997 6.028 5.603 5.617 466,780 -0.51(-8.27%)
Feb 09, 2023 6.141 6.241 6.069 6.123 370,698 +0.04(+0.59%)
Feb 08, 2023 6.223 6.232 6.033 6.087 369,939 -0.24(-3.86%)
Feb 07, 2023 6.277 6.336 6.114 6.331 467,738 +0.03(+0.43%)
Feb 06, 2023 6.286 6.360 6.217 6.304 286,181 -0.04(-0.57%)
Feb 03, 2023 6.250 6.625 6.227 6.340 426,138 +0.05(+0.86%)
Feb 02, 2023 6.033 6.286 6.001 6.286 300,303 +0.37(+6.27%)
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.