Ever Glory Intl Group (NQ: EVK )

1.311 -0.019 (-1.45%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.300 2.350 2.200 2.300 12,890 +0.05(+2.22%)
Nov 29, 2017 2.250 2.250 2.065 2.250 2,635 +0.00(+0.00%)
Nov 28, 2017 2.100 2.250 2.055 2.250 4,388 +0.00(+0.00%)
Nov 27, 2017 2.250 2.300 2.100 2.250 5,488 -0.05(-2.17%)
Nov 24, 2017 2.300 2.300 2.250 2.300 977 +0.05(+2.22%)
Nov 22, 2017 2.300 2.300 2.200 2.250 1,464 +0.00(+0.00%)
Nov 21, 2017 2.200 2.250 2.150 2.250 10,993 +0.10(+4.65%)
Nov 20, 2017 2.350 2.350 2.100 2.150 12,374 -0.20(-8.51%)
Nov 17, 2017 2.250 2.350 2.250 2.350 4,803 +0.00(+0.00%)
Nov 16, 2017 2.355 2.700 2.300 2.350 20,828 -0.25(-9.62%)
Nov 15, 2017 2.600 2.608 2.355 2.600 6,424 +0.00(+0.00%)
Nov 14, 2017 2.450 2.700 2.305 2.600 5,945 +0.10(+4.00%)
Nov 13, 2017 2.400 2.700 2.250 2.500 91,528 +0.35(+16.28%)
Nov 10, 2017 2.150 2.196 1.961 2.150 11,396 +0.00(+0.00%)
Nov 09, 2017 2.284 2.295 2.015 2.150 9,118 -0.14(-6.09%)
Nov 08, 2017 2.289 2.289 2.289 2.289 2,501 -0.01(-0.46%)
Nov 07, 2017 2.300 2.300 2.300 2.300 274 +0.05(+2.22%)
Nov 06, 2017 2.284 2.284 2.250 2.250 6,720 -0.05(-2.17%)
Nov 03, 2017 2.200 2.300 2.200 2.300 625 +0.00(+0.00%)
Nov 02, 2017 2.200 2.300 2.000 2.300 15,438 -0.05(-2.13%)
Nov 01, 2017 2.250 2.350 2.250 2.350 1,207 +0.00(+0.00%)
Oct 30, 2017 2.350 2.350 2.350 4 +0.00(+0.00%)
Oct 27, 2017 2.250 2.350 2.250 2.350 1,000 +0.00(+0.00%)
Oct 25, 2017 2.350 2.350 2.350 1 +0.00(+0.00%)
Oct 24, 2017 2.350 2.350 2.250 2.350 677 +0.10(+4.44%)
Oct 23, 2017 2.250 2.250 2.250 2.250 1,770 -0.10(-4.26%)
Oct 20, 2017 2.350 2.350 2.350 2.350 375 +0.05(+2.17%)
Oct 19, 2017 2.300 2.300 2.200 2.300 3,900 +0.00(+0.00%)
Oct 16, 2017 2.300 2.300 2.300 57 +0.00(+0.00%)
Oct 13, 2017 2.300 2.300 2.300 2.300 4,335 -0.04(-1.85%)
Oct 12, 2017 2.343 2.343 2.343 2.343 500 -0.01(-0.28%)
Oct 11, 2017 2.300 2.350 2.300 2.350 824 +0.10(+4.44%)
Oct 10, 2017 2.250 2.350 2.250 2.250 3,793 +0.00(+0.00%)
Oct 09, 2017 2.250 2.350 2.250 2.250 2,928 -0.10(-4.26%)
Oct 06, 2017 2.300 2.350 2.300 2.350 575 +0.00(+0.00%)
Oct 05, 2017 2.150 2.350 2.150 2.350 3,802 +0.00(+0.00%)
Oct 04, 2017 2.205 2.400 2.100 2.350 12,441 -0.05(-2.08%)
Oct 03, 2017 2.300 2.400 2.200 2.400 1,068 +0.10(+4.35%)
Oct 02, 2017 2.250 2.300 2.200 2.300 619 +0.05(+2.22%)
Sep 29, 2017 2.300 2.450 2.100 2.250 9,633 -0.05(-2.17%)
Sep 28, 2017 2.300 2.300 2.250 2.300 7,626 -0.15(-6.12%)
Sep 27, 2017 2.400 2.450 2.400 2.450 268 +0.05(+2.08%)
Sep 26, 2017 2.400 2.400 2.400 2.400 4,178 -0.05(-2.04%)
Sep 21, 2017 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 20, 2017 2.400 2.450 2.300 2.450 3,276 +0.20(+8.89%)
Sep 19, 2017 2.250 2.250 2.250 2.250 1,132 -0.25(-10.00%)
Sep 15, 2017 2.500 2.500 2.500 8 +0.00(+0.00%)
Sep 14, 2017 2.400 2.500 2.400 2.500 4,131 +0.00(+0.00%)
Sep 13, 2017 2.450 2.500 2.445 2.500 1,516 +0.05(+2.04%)
Sep 12, 2017 2.300 2.450 2.266 2.450 701 -0.05(-2.00%)
Sep 08, 2017 2.500 2.500 2.500 69 +0.10(+4.17%)
Sep 07, 2017 2.400 2.400 2.300 2.400 5,325 -0.10(-4.00%)
Sep 06, 2017 2.400 2.500 2.400 2.500 5,924 +0.10(+4.17%)
Sep 05, 2017 2.400 2.400 2.400 2.400 121 +0.11(+4.80%)
Sep 01, 2017 2.301 2.301 2.250 2.290 800 -0.11(-4.58%)
Aug 30, 2017 2.400 2.400 2.400 147 +0.00(+0.00%)
Aug 29, 2017 2.250 2.400 2.250 2.400 300 +0.15(+6.67%)
Aug 28, 2017 2.250 2.300 2.250 2.250 4,314 -0.05(-2.17%)
Aug 25, 2017 2.300 2.350 2.300 2.300 1,102 -0.05(-2.13%)
Aug 23, 2017 2.350 2.350 2.350 50 +0.00(+0.00%)
Aug 22, 2017 2.211 2.350 2.211 2.350 983 -0.05(-2.08%)
Aug 21, 2017 2.400 2.400 2.400 2.400 176 +0.00(+0.00%)
Aug 18, 2017 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Aug 17, 2017 2.300 2.400 2.250 2.300 19,187 -0.10(-4.17%)
Aug 15, 2017 2.400 2.400 2.400 10 +0.05(+2.13%)
Aug 14, 2017 2.450 2.450 2.300 2.350 2,549 +0.00(+0.00%)
Aug 11, 2017 2.450 2.450 2.300 2.350 3,088 -0.05(-2.08%)
Aug 10, 2017 2.400 2.500 2.350 2.400 837 +0.05(+2.13%)
Aug 09, 2017 2.350 2.350 2.300 2.350 2,204 -0.15(-6.00%)
Aug 08, 2017 2.400 2.500 2.350 2.500 1,214 +0.25(+11.11%)
Aug 07, 2017 2.400 2.412 2.250 2.250 19,540 -0.20(-8.16%)
Aug 04, 2017 2.450 2.500 2.400 2.450 5,904 -0.05(-2.00%)
Aug 03, 2017 2.400 2.500 2.400 2.500 1,346 +0.00(+0.00%)
Aug 02, 2017 2.410 2.500 2.400 2.500 17,070 +0.00(+0.00%)
Aug 01, 2017 2.486 2.500 2.486 2.500 335 +0.00(+0.00%)
Jul 31, 2017 2.450 2.500 2.450 2.500 902 +0.00(+0.00%)
Jul 27, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 26, 2017 2.500 2.500 2.493 2.500 2,370 -0.10(-3.85%)
Jul 24, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 21, 2017 2.450 2.600 2.450 2.600 329 +0.15(+6.12%)
Jul 20, 2017 2.500 2.600 2.400 2.450 4,568 -0.15(-5.77%)
Jul 19, 2017 2.500 2.600 2.500 2.600 265 +0.00(+0.00%)
Jul 18, 2017 2.600 2.600 2.405 2.600 417 +0.10(+4.00%)
Jul 17, 2017 2.600 2.600 2.450 2.500 793 -0.05(-1.96%)
Jul 14, 2017 2.600 2.600 2.400 2.550 7,140 +0.00(+0.00%)
Jul 13, 2017 2.400 2.550 2.400 2.550 1,095 -0.10(-3.77%)
Jul 12, 2017 2.450 2.650 2.450 2.650 931 +0.00(+0.00%)
Jul 11, 2017 2.600 2.650 2.600 2.650 825 +0.00(+0.00%)
Jul 05, 2017 2.650 2.650 2.650 60 +0.00(+0.00%)
Jul 03, 2017 2.650 2.650 2.650 2.650 1 +0.00(+0.00%)
Jun 27, 2017 2.650 2.650 2.650 1 +0.00(+0.00%)
Jun 26, 2017 2.650 2.650 2.650 2.650 245 +0.00(+0.00%)
Jun 23, 2017 2.650 2.650 2.500 2.650 525 -0.05(-1.85%)
Jun 21, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 20, 2017 2.600 2.700 2.600 2.700 2,594 +0.00(+0.00%)
Jun 15, 2017 2.700 2.700 2.700 1 +0.05(+1.89%)
Jun 13, 2017 2.650 2.650 2.650 0 +0.05(+1.92%)
Jun 12, 2017 2.550 2.600 2.550 2.600 1,771 +0.00(+0.00%)
Jun 09, 2017 2.200 2.600 2.200 2.600 885 +0.00(+0.00%)
Jun 08, 2017 2.150 2.600 2.150 2.600 8,487 +0.00(+0.00%)
Jun 07, 2017 2.600 2.600 2.600 2.600 174 +0.00(+0.00%)
Jun 05, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 01, 2017 2.600 2.600 2.600 3 +0.00(+0.00%)
May 26, 2017 2.600 2.600 2.600 9 +0.00(+0.00%)
May 25, 2017 2.600 2.600 2.500 2.600 3,140 +0.00(+0.00%)
May 24, 2017 2.600 2.650 2.600 2.600 695 -0.05(-1.89%)
May 23, 2017 2.624 2.650 2.600 2.650 1,800 +0.00(+0.00%)
May 19, 2017 2.650 2.650 2.650 1 +0.00(+0.00%)
May 17, 2017 2.650 2.650 2.650 67 +0.00(+0.00%)
May 16, 2017 2.650 2.650 2.555 2.650 1,481 +0.13(+5.06%)
May 15, 2017 2.650 2.650 2.050 2.522 18,878 -0.13(-4.82%)
May 12, 2017 2.650 2.650 2.550 2.650 6,396 +0.00(+0.00%)
May 11, 2017 2.650 2.650 2.650 2.650 530 +0.00(+0.00%)
May 10, 2017 2.750 2.750 2.650 2.650 402 -0.05(-1.85%)
May 04, 2017 2.700 2.700 2.700 85 +0.00(+0.00%)
May 03, 2017 2.600 2.700 2.600 2.700 4,978 +0.00(+0.00%)
May 02, 2017 2.600 2.700 2.600 2.700 6,600 +0.00(+0.00%)
Apr 28, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 27, 2017 2.400 2.700 2.400 2.700 5,385 +0.00(+0.00%)
Apr 26, 2017 2.700 2.700 2.700 2.700 742 +0.00(+0.00%)
Apr 25, 2017 2.450 2.700 2.450 2.700 312 +0.00(+0.00%)
Apr 21, 2017 2.700 2.700 2.700 103 +0.05(+1.89%)
Apr 20, 2017 2.400 2.650 2.400 2.650 1,100 +0.00(+0.00%)
Apr 19, 2017 2.650 2.650 2.650 2.650 327 +0.00(+0.00%)
Apr 17, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Apr 12, 2017 2.700 2.700 2.700 47 +0.01(+0.19%)
Apr 11, 2017 2.700 2.700 2.695 2.695 572 +0.15(+5.69%)
Apr 10, 2017 2.600 2.600 2.500 2.550 911 -0.15(-5.38%)
Apr 05, 2017 2.695 2.695 2.695 0 +0.19(+7.80%)
Apr 04, 2017 2.700 2.700 2.400 2.500 6,234 -0.15(-5.66%)
Apr 03, 2017 2.492 2.650 2.492 2.650 845 -0.05(-1.85%)
Mar 31, 2017 2.600 2.750 2.400 2.700 13,314 -0.05(-1.82%)
Mar 29, 2017 2.750 2.750 2.750 127 +0.00(+0.00%)
Mar 27, 2017 2.750 2.750 2.750 13 +0.05(+1.85%)
Mar 24, 2017 2.700 2.700 2.700 2.700 252 -0.05(-1.82%)
Mar 22, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 21, 2017 2.750 2.750 2.750 2.750 243 +0.00(+0.00%)
Mar 20, 2017 2.750 2.750 2.750 2.750 261 +0.04(+1.66%)
Mar 17, 2017 2.750 2.750 2.705 2.705 1,220 -0.04(-1.64%)
Mar 16, 2017 2.750 2.750 2.750 2.750 901 +0.00(+0.00%)
Mar 15, 2017 2.700 2.750 2.700 2.750 504 +0.06(+2.04%)
Mar 14, 2017 2.700 2.700 2.695 2.695 488 -0.06(-2.00%)
Mar 10, 2017 2.750 2.750 2.750 58 -0.05(-1.79%)
Mar 07, 2017 2.800 2.800 2.800 8 +0.05(+1.82%)
Mar 06, 2017 2.750 2.850 2.500 2.750 6,752 +0.25(+10.00%)
Mar 03, 2017 2.500 2.800 2.500 2.500 1,204 -0.35(-12.28%)
Mar 02, 2017 2.550 2.950 2.300 2.850 3,885 -0.10(-3.39%)
Mar 01, 2017 2.950 3.000 2.455 2.950 4,510 -0.05(-1.67%)
Feb 28, 2017 2.850 3.000 2.650 3.000 1,236 +0.05(+1.69%)
Feb 27, 2017 2.941 2.950 2.941 2.950 2,031 +0.05(+1.72%)
Feb 24, 2017 2.850 2.937 2.405 2.900 7,974 +0.05(+1.75%)
Feb 23, 2017 3.000 3.000 2.600 2.850 16,236 +0.25(+9.40%)
Feb 22, 2017 2.400 2.792 2.305 2.605 13,502 +0.60(+29.73%)
Feb 21, 2017 2.008 2.008 2.008 2.008 323 -0.39(-16.33%)
Feb 17, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 16, 2017 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Feb 15, 2017 2.350 2.400 2.300 2.300 1,520 -0.10(-4.17%)
Feb 13, 2017 2.400 2.400 2.400 2 +0.00(+0.00%)
Feb 10, 2017 2.000 2.400 2.000 2.400 711 +0.05(+2.13%)
Feb 09, 2017 2.200 2.350 2.150 2.350 1,415 -0.04(-1.62%)
Feb 08, 2017 2.389 2.389 2.389 2.389 129 -0.01(-0.47%)
Feb 07, 2017 2.250 2.400 2.200 2.400 14,155 +0.15(+6.67%)
Feb 06, 2017 2.200 2.300 2.148 2.250 20,223 +0.05(+2.27%)
Feb 03, 2017 2.200 2.200 2.200 2.200 7,101 +0.00(+0.00%)
Feb 02, 2017 2.200 2.200 2.200 2.200 125 +0.00(+0.00%)
Feb 01, 2017 2.000 2.200 2.000 2.200 1,125 +0.00(+0.00%)
Jan 31, 2017 2.200 2.250 2.200 2.200 8,456 -0.04(-2.00%)
Jan 30, 2017 2.200 2.250 2.200 2.245 10,001 -0.00(-0.22%)
Jan 27, 2017 2.200 2.250 2.000 2.250 6,102 +0.00(+0.00%)
Jan 26, 2017 2.031 2.250 2.031 2.250 1,925 +0.00(+0.00%)
Jan 25, 2017 2.218 2.250 2.156 2.250 1,100 +0.00(+0.00%)
Jan 23, 2017 2.250 2.250 2.250 50 +0.00(+0.00%)
Jan 20, 2017 2.156 2.250 2.156 2.250 358 +0.00(+0.00%)
Jan 19, 2017 2.200 2.250 2.200 2.250 2,420 +0.00(+0.00%)
Jan 17, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 13, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 10, 2017 2.250 2.250 2.250 10 +0.00(+0.00%)
Jan 03, 2017 2.250 2.250 2.250 0 +0.20(+9.76%)
Dec 30, 2016 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 29, 2016 2.200 2.250 2.100 2.200 7,529 +0.00(+0.00%)
Dec 28, 2016 2.200 2.200 2.200 2.200 265 +0.10(+4.51%)
Dec 27, 2016 2.105 2.105 2.105 2.105 200 -0.04(-2.09%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 22, 2016 2.100 2.150 2.100 2.150 1,781 -0.10(-4.44%)
Dec 21, 2016 2.250 2.250 2.250 2.250 605 +0.00(+0.00%)
Dec 19, 2016 2.250 2.250 2.250 0 +0.10(+4.64%)
Dec 16, 2016 2.100 2.150 2.100 2.150 700 -0.10(-4.43%)
Dec 15, 2016 2.150 2.250 2.150 2.250 9,861 +0.00(+0.00%)
Dec 13, 2016 2.250 2.250 2.250 50 +0.10(+4.90%)
Dec 12, 2016 2.100 2.150 2.100 2.145 3,270 -0.00(-0.23%)
Dec 09, 2016 2.150 2.150 2.005 2.150 4,878 +0.00(+0.00%)
Dec 08, 2016 1.955 2.150 1.950 2.150 1,949 +0.05(+2.38%)
Dec 06, 2016 2.100 2.100 2.100 0 +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.