Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.054	5.128	4.898	5.128	293,584	+0.08(+1.65%)
Nov 29, 2022	5.101	5.147	5.027	5.045	223,648	-0.06(-1.26%)
Nov 28, 2022	5.285	5.285	5.101	5.110	239,942	-0.16(-2.98%)
Nov 25, 2022	5.202	5.286	5.202	5.267	55,767	+0.06(+1.24%)
Nov 23, 2022	4.999	5.211	4.953	5.202	215,617	+0.23(+4.64%)
Nov 22, 2022	4.870	5.008	4.819	4.971	158,571	+0.15(+3.06%)
Nov 21, 2022	4.796	4.856	4.741	4.824	158,260	-0.01(-0.19%)
Nov 18, 2022	5.008	5.027	4.796	4.833	144,135	-0.05(-0.95%)
Nov 17, 2022	4.879	4.907	4.722	4.879	205,075	-0.08(-1.67%)
Nov 16, 2022	5.045	5.045	4.917	4.962	154,282	-0.12(-2.36%)
Nov 15, 2022	5.101	5.174	4.971	5.082	173,116	+0.07(+1.47%)
Nov 14, 2022	5.073	5.156	5.004	5.008	228,456	-0.18(-3.38%)
Nov 11, 2022	4.916	5.202	4.916	5.184	328,216	+0.21(+4.27%)
Nov 10, 2022	4.796	5.018	4.787	4.971	157,563	+0.40(+8.67%)
Nov 09, 2022	4.603	4.685	4.547	4.575	129,275	-0.08(-1.78%)
Nov 08, 2022	4.888	4.916	4.492	4.658	287,838	-0.22(-4.54%)
Nov 07, 2022	4.722	4.907	4.713	4.879	157,790	+0.15(+3.12%)
Nov 04, 2022	4.603	4.796	4.411	4.732	183,143	+0.41(+9.38%)
Nov 03, 2022	4.270	4.372	4.197	4.326	394,079	-0.05(-1.05%)
Nov 02, 2022	4.538		4.353	4.372	255,175	-0.16(-3.46%)
Nov 01, 2022	4.335	4.630	4.307	4.529	280,612	+0.21(+4.91%)
Oct 31, 2022	4.270	4.353	4.206	4.317	148,910	+0.04(+0.86%)
Oct 28, 2022	4.151	4.317	4.095	4.280	121,020	+0.18(+4.50%)
Oct 27, 2022	4.215	4.234	4.049	4.095	145,050	-0.08(-1.99%)
Oct 26, 2022	4.234	4.344	4.169	4.178	114,853	-0.04(-0.88%)
Oct 25, 2022	4.077	4.298	4.077	4.215	196,103	+0.16(+3.86%)
Oct 24, 2022	4.077	4.132	3.994	4.058	130,251	-0.01(-0.23%)
Oct 21, 2022	4.021	4.114	3.961	4.068	110,712	+0.09(+2.32%)
Oct 20, 2022	3.994	4.123	3.938	3.975	142,532	+0.00(+0.00%)
Oct 19, 2022	4.012	4.077	3.920	3.975	124,421	-0.07(-1.82%)
Oct 18, 2022	4.095	4.141	3.994	4.049	120,180	+0.03(+0.69%)
Oct 17, 2022	3.855	4.095	3.855	4.021	212,894	+0.25(+6.60%)
Oct 14, 2022	3.966	4.008	3.763	3.772	92,120	-0.18(-4.44%)
Oct 13, 2022	3.662	4.012	3.662	3.948	226,785	+0.18(+4.90%)
Oct 12, 2022	3.800	3.888	3.745	3.763	153,799	-0.03(-0.73%)
Oct 11, 2022	3.763	3.851	3.699	3.791	121,632	+0.01(+0.24%)
Oct 10, 2022	3.791	3.846	3.708	3.782	130,778	+0.01(+0.24%)
Oct 07, 2022	3.828	3.846	3.708	3.772	161,789	-0.08(-2.15%)
Oct 06, 2022	3.874	3.937	3.809	3.855	127,124	-0.04(-0.95%)
Oct 05, 2022	3.929	3.961	3.842	3.892	112,594	-0.10(-2.54%)
Oct 04, 2022	3.929	4.031	3.911	3.994	156,007	+0.16(+4.09%)
Oct 03, 2022	3.726	3.906	3.680	3.837	261,331	+0.18(+4.79%)
Sep 30, 2022	3.819	3.920	3.662	3.662	320,597	-0.17(-4.34%)
Sep 29, 2022	3.791	3.828	3.652	3.828	304,394	-0.01(-0.24%)
Sep 28, 2022	3.791	3.874	3.740	3.837	243,199	+0.07(+1.96%)
Sep 27, 2022	3.865	3.929	3.717	3.763	189,344	-0.05(-1.21%)
Sep 26, 2022	3.855	3.948	3.791	3.809	180,175	-0.08(-2.13%)
Sep 23, 2022	3.948	4.003	3.819	3.892	220,045	-0.12(-2.99%)
Sep 22, 2022	4.077	4.086	3.929	4.012	166,175	-0.05(-1.14%)
Sep 21, 2022	4.206	4.206	4.054	4.058	141,433	-0.15(-3.51%)
Sep 20, 2022	4.187	4.234	4.104	4.206	158,599	-0.07(-1.72%)
Sep 19, 2022	4.234	4.335	4.178	4.280	131,478	+0.00(+0.00%)
Sep 16, 2022	4.215	4.335	4.086	4.280	611,671	+0.02(+0.43%)
Sep 15, 2022	4.252	4.321	4.160	4.261	282,445	-0.03(-0.65%)
Sep 14, 2022	4.307	4.353	4.243	4.289	258,064	-0.04(-0.96%)
Sep 13, 2022	4.468	4.534	4.312	4.330	275,656	-0.28(-6.16%)
Sep 12, 2022	4.661	4.725	4.532	4.615	258,150	-0.02(-0.40%)
Sep 09, 2022	4.358	4.661	4.321	4.633	262,194	+0.28(+6.54%)
Sep 08, 2022	4.523	4.523	4.330	4.349	242,193	-0.17(-3.85%)
Sep 07, 2022	4.496	4.541	4.385	4.523	209,797	+0.04(+0.82%)
Sep 06, 2022	4.468	4.505	4.340	4.486	319,661	+0.05(+1.03%)
Sep 02, 2022	4.578	4.615	4.431	4.441	177,284	-0.08(-1.83%)

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.