Entravision Communications Corp (NY: EVC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	4.633	4.670	4.459	4.523	202,445	-0.14(-2.95%)
Aug 31, 2022	4.707	4.752	4.652	4.661	172,379	-0.06(-1.36%)
Aug 30, 2022	4.881	4.881	4.642	4.725	167,010	-0.13(-2.65%)
Aug 29, 2022	4.826	4.945	4.766	4.853	201,157	-0.06(-1.12%)
Aug 26, 2022	5.220	5.230	4.890	4.908	210,314	-0.31(-5.98%)
Aug 25, 2022	5.055	5.220	5.046	5.220	257,799	+0.16(+3.08%)
Aug 24, 2022	4.881	5.074	4.853	5.064	137,689	+0.16(+3.18%)
Aug 23, 2022	4.927	4.963	4.828	4.908	254,815	-0.04(-0.74%)
Aug 22, 2022	5.211	5.239	4.927	4.945	272,992	-0.38(-7.07%)
Aug 19, 2022	5.321	5.418	5.294	5.321	293,673	-0.09(-1.69%)
Aug 18, 2022	5.367	5.454	5.275	5.413	243,752	+0.04(+0.68%)
Aug 17, 2022	5.367	5.450	5.312	5.376	299,392	-0.08(-1.51%)
Aug 16, 2022	5.248	5.532	5.248	5.459	267,768	+0.21(+4.02%)
Aug 15, 2022	5.220	5.340	5.170	5.248	228,124	-0.05(-0.87%)
Aug 12, 2022	5.193	5.312	5.129	5.294	231,802	+0.17(+3.41%)
Aug 11, 2022	5.138	5.202	5.074	5.119	253,925	+0.05(+0.90%)
Aug 10, 2022	4.881	5.101	4.872	5.074	248,335	+0.29(+6.14%)
Aug 09, 2022	4.780	4.807	4.743	4.780	188,238	-0.03(-0.57%)
Aug 08, 2022	4.807	4.936	4.743	4.807	267,982	+0.06(+1.35%)
Aug 05, 2022	4.817	4.881	4.670	4.743	224,081	-0.12(-2.45%)
Aug 04, 2022	5.000	5.000	4.697	4.863	469,714	-0.01(-0.19%)
Aug 03, 2022	4.798	4.973	4.783	4.872	188,268	+0.12(+2.51%)
Aug 02, 2022	4.817	4.863	4.734	4.752	218,124	-0.07(-1.52%)
Aug 01, 2022	5.000	5.000	4.826	4.826	239,479	-0.09(-1.87%)
Jul 29, 2022	4.835	4.956	4.670	4.918	321,639	+0.12(+2.49%)
Jul 28, 2022	4.826	4.872	4.707	4.798	116,214	-0.04(-0.76%)
Jul 27, 2022	4.633	4.835	4.624	4.835	142,961	+0.20(+4.36%)
Jul 26, 2022	4.633	4.707	4.596	4.633	151,512	-0.06(-1.17%)
Jul 25, 2022	4.652	4.697	4.606	4.688	131,695	+0.05(+0.99%)
Jul 22, 2022	4.679	4.707	4.569	4.642	167,062	-0.02(-0.39%)
Jul 21, 2022	4.688	4.688	4.496	4.661	246,955	+0.03(+0.59%)
Jul 20, 2022	4.459	4.762	4.450	4.633	258,970	+0.17(+3.91%)
Jul 19, 2022	4.239	4.459	4.239	4.459	261,582	+0.26(+6.11%)
Jul 18, 2022	4.266	4.330	4.184	4.202	82,775	+0.00(+0.00%)
Jul 15, 2022	4.165	4.266	4.092	4.202	155,322	+0.14(+3.39%)
Jul 14, 2022	4.055	4.138	4.046	4.064	199,230	-0.05(-1.12%)
Jul 13, 2022	3.945	4.110	3.945	4.110	210,028	+0.12(+2.99%)
Jul 12, 2022	4.028	4.074	3.936	3.991	233,947	-0.05(-1.14%)
Jul 11, 2022	4.156	4.230	3.991	4.037	137,315	-0.18(-4.35%)
Jul 08, 2022	4.193	4.275	4.184	4.220	197,207	-0.03(-0.65%)
Jul 07, 2022	4.055	4.280	4.055	4.248	212,757	+0.22(+5.47%)
Jul 06, 2022	4.092	4.129	3.982	4.028	139,491	-0.06(-1.57%)
Jul 05, 2022	4.101	4.156	3.990	4.092	274,392	-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.