Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.258	5.258	4.642	4.735	797,428	-0.54(-10.27%)
May 05, 2023	5.894	5.894	5.263	5.277	639,073	-0.21(-3.75%)
May 04, 2023	5.679	5.716	5.333	5.483	415,600	-0.30(-5.17%)
May 03, 2023	5.856	5.996	5.772	5.781	361,964	-0.09(-1.59%)
May 02, 2023	5.987	6.010	5.781	5.875	324,972	-0.14(-2.33%)
May 01, 2023	5.828	6.062	5.800	6.015	343,160	+0.18(+3.04%)
Apr 28, 2023	5.800	5.912	5.777	5.837	277,098	-0.01(-0.16%)
Apr 27, 2023	5.604	5.931	5.501	5.847	365,180	+0.26(+4.68%)
Apr 26, 2023	5.567	5.688	5.553	5.585	236,195	-0.04(-0.66%)
Apr 25, 2023	5.744	5.785	5.604	5.623	163,140	-0.19(-3.22%)
Apr 24, 2023	5.828	5.894	5.772	5.809	166,240	-0.03(-0.48%)
Apr 21, 2023	5.866	5.889	5.777	5.837	201,156	-0.03(-0.48%)
Apr 20, 2023	5.753	5.880	5.749	5.866	212,765	+0.06(+0.96%)
Apr 19, 2023	5.847	5.856	5.753	5.809	124,904	-0.03(-0.48%)
Apr 18, 2023	5.978	5.987	5.721	5.837	224,030	-0.11(-1.88%)
Apr 17, 2023	5.819	5.959	5.795	5.950	181,328	+0.11(+1.92%)
Apr 14, 2023	5.828	5.847	5.739	5.837	198,295	+0.03(+0.48%)
Apr 13, 2023	5.716	5.819	5.716	5.809	251,347	+0.11(+1.97%)
Apr 12, 2023	5.725	5.795	5.688	5.697	227,246	+0.00(+0.00%)
Apr 11, 2023	5.632	5.744	5.557	5.697	228,864	+0.08(+1.50%)
Apr 10, 2023	5.389	5.651	5.333	5.613	221,316	+0.25(+4.70%)
Apr 06, 2023	5.380	5.417	5.324	5.361	125,856	+0.00(+0.00%)
Apr 05, 2023	5.370	5.399	5.286	5.361	252,326	-0.07(-1.20%)
Apr 04, 2023	5.436	5.609	5.347	5.427	270,175	-0.01(-0.17%)
Apr 03, 2023	5.613	5.669	5.380	5.436	305,845	-0.21(-3.80%)
Mar 31, 2023	5.539	5.669	5.501	5.651	886,989	+0.16(+2.89%)
Mar 30, 2023	5.585	5.641	5.483	5.492	350,252	-0.06(-1.01%)
Mar 29, 2023	5.501	5.576	5.483	5.548	249,618	+0.12(+2.24%)
Mar 28, 2023	5.399	5.539	5.370	5.427	204,195	-0.06(-1.02%)
Mar 27, 2023	5.427	5.506	5.347	5.483	306,207	+0.19(+3.53%)
Mar 24, 2023	5.286	5.361	5.258	5.296	203,808	-0.09(-1.73%)
Mar 23, 2023	5.492	5.571	5.304	5.389	288,155	-0.06(-1.03%)
Mar 22, 2023	5.576	5.651	5.445	5.445	244,874	-0.15(-2.67%)
Mar 21, 2023	5.473	5.660	5.412	5.595	320,270	+0.25(+4.72%)
Mar 20, 2023	5.156	5.385	5.081	5.342	565,260	+0.26(+5.15%)
Mar 17, 2023	5.324	5.361	5.016	5.081	1,069,489	-0.32(-5.88%)
Mar 16, 2023	5.455	5.511	5.230	5.399	1,270,606	-0.16(-2.86%)
Mar 15, 2023	5.744	5.847	5.455	5.557	1,859,520	-0.25(-4.34%)
Mar 14, 2023	5.921	5.995	5.782	5.809	564,096	+0.01(+0.16%)
Mar 13, 2023	5.606	5.865	5.592	5.800	576,948	+0.06(+0.97%)
Mar 10, 2023	5.911	5.911	5.142	5.745	2,010,566	-0.18(-2.97%)
Mar 09, 2023	6.162	6.245	5.921	5.921	252,814	-0.19(-3.18%)
Mar 08, 2023	6.254	6.273	5.953	6.115	383,006	-0.11(-1.79%)
Mar 07, 2023	6.263	6.347	6.180	6.226	282,219	-0.03(-0.44%)
Mar 06, 2023	6.263	6.356	6.208	6.254	404,131	+0.06(+0.90%)
Mar 03, 2023	6.060	6.245	6.023	6.199	505,101	+0.12(+1.98%)
Mar 02, 2023	6.023	6.143	5.967	6.078	182,542	+0.00(+0.00%)

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.