Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Eve Holding, Inc. Common Stock (NY:EVEX)

3.600 -0.210 (-5.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	3.760	3.799	3.504	3.600	151,457	-0.21(-5.51%)
Apr 15, 2025	3.660	3.840	3.600	3.810	156,630	+0.13(+3.53%)
Apr 14, 2025	3.660	3.695	3.470	3.680	166,340	+0.07(+1.94%)
Apr 11, 2025	3.410	3.650	3.250	3.610	157,423	+0.19(+5.56%)
Apr 10, 2025	3.320	3.520	3.280	3.420	207,590	-0.05(-1.44%)
Apr 09, 2025	3.180	3.627	2.990	3.470	326,521	+0.27(+8.44%)
Apr 08, 2025	3.570	3.625	3.080	3.200	241,558	-0.29(-8.31%)
Apr 07, 2025	3.100	3.500	2.960	3.490	252,829	+0.16(+4.80%)
Apr 04, 2025	3.060	3.210	2.830	3.330	329,314	+0.14(+4.39%)
Apr 03, 2025	3.210	3.320	3.060	3.190	283,589	-0.31(-8.86%)
Apr 02, 2025	3.280	3.530	3.255	3.500	153,024	+0.16(+4.79%)
Apr 01, 2025	3.290	3.420	3.200	3.340	244,220	+0.02(+0.60%)
Mar 31, 2025	3.390	3.490	3.265	3.320	265,346	-0.17(-4.87%)
Mar 28, 2025	3.520	3.530	3.400	3.490	148,919	-0.06(-1.69%)
Mar 27, 2025	3.680	3.696	3.535	3.550	141,655	-0.15(-4.05%)
Mar 26, 2025	3.830	3.860	3.640	3.700	160,641	-0.08(-2.12%)
Mar 25, 2025	3.700	3.820	3.580	3.780	164,400	+0.09(+2.44%)
Mar 24, 2025	3.660	3.800	3.610	3.690	190,247	+0.11(+3.07%)
Mar 21, 2025	3.410	3.650	3.315	3.580	760,625	+0.07(+1.99%)
Mar 20, 2025	3.330	3.550	3.315	3.510	180,241	+0.13(+3.85%)
Mar 19, 2025	3.130	3.420	3.127	3.380	227,696	+0.28(+9.03%)
Mar 18, 2025	3.100	3.130	2.990	3.100	239,835	-0.05(-1.59%)
Mar 17, 2025	3.240	3.330	3.080	3.150	346,224	-0.04(-1.25%)
Mar 14, 2025	3.380	3.415	3.035	3.190	297,584	-0.09(-2.74%)
Mar 13, 2025	3.390	3.398	3.050	3.280	335,831	-0.11(-3.24%)
Mar 12, 2025	3.770	3.820	3.360	3.390	252,760	-0.31(-8.38%)
Mar 11, 2025	3.630	3.800	3.540	3.700	302,947	+0.07(+1.93%)
Mar 10, 2025	3.870	3.960	3.610	3.630	331,332	-0.32(-8.10%)
Mar 07, 2025	3.740	3.980	3.710	3.950	211,274	+0.16(+4.22%)
Mar 06, 2025	3.910	4.040	3.790	3.790	162,184	-0.22(-5.49%)
Mar 05, 2025	3.720	4.050	3.720	4.010	262,189	+0.27(+7.22%)
Mar 04, 2025	3.790	3.915	3.680	3.740	206,925	-0.13(-3.36%)
Mar 03, 2025	4.140	4.197	3.860	3.870	197,009	-0.24(-5.84%)
Feb 28, 2025	3.970	4.220	3.960	4.110	1,038,431	+0.09(+2.24%)
Feb 27, 2025	4.090	4.140	3.935	4.020	172,686	-0.08(-1.95%)
Feb 26, 2025	4.180	4.250	4.060	4.100	136,503	-0.05(-1.20%)
Feb 25, 2025	4.120	4.320	3.850	4.150	429,115	+0.01(+0.24%)
Feb 24, 2025	4.250	4.381	3.990	4.140	272,273	-0.03(-0.72%)
Feb 21, 2025	4.590	4.598	4.170	4.170	165,733	-0.33(-7.33%)
Feb 20, 2025	4.550	4.572	4.340	4.500	199,866	-0.09(-1.96%)
Feb 19, 2025	4.730	4.843	4.590	4.590	123,613	-0.15(-3.16%)
Feb 18, 2025	4.900	5.040	4.700	4.740	254,285	-0.06(-1.25%)
Feb 14, 2025	4.850	4.850	4.740	4.800	163,413	+0.06(+1.27%)
Feb 13, 2025	4.590	4.750	4.490	4.740	174,747	+0.20(+4.41%)
Feb 12, 2025	4.440	4.604	4.437	4.540	183,471	-0.02(-0.44%)
Feb 11, 2025	4.720	4.760	4.359	4.560	140,100	-0.17(-3.59%)
Feb 10, 2025	4.660	4.790	4.545	4.730	232,650	+0.10(+2.16%)
Feb 07, 2025	4.810	4.900	4.580	4.630	182,579	-0.22(-4.54%)
Feb 06, 2025	4.720	4.895	4.645	4.850	215,736	+0.16(+3.41%)
Feb 05, 2025	4.500	4.690	4.375	4.690	203,007	+0.25(+5.63%)
Feb 04, 2025	4.630	4.742	4.360	4.440	201,082	-0.22(-4.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eve Holding, Inc. Common Stock (NY:EVEX)

Historical Prices