Ever Glory Intl Group (NQ: EVK )

2.020 USD -0.090 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.960 4.199 3.960 4.199 1,500 +0.01(+0.23%)
Jul 30, 2015 4.190 4.190 3.950 4.190 2,447 +0.01(+0.24%)
Jul 29, 2015 4.060 4.190 4.000 4.180 16,353 +0.15(+3.72%)
Jul 28, 2015 4.000 4.150 4.000 4.030 4,330 -0.18(-4.27%)
Jul 27, 2015 4.350 4.450 4.000 4.210 3,403 -0.13(-3.00%)
Jul 24, 2015 4.285 4.580 4.010 4.340 1,947 +0.08(+1.89%)
Jul 23, 2015 4.340 4.340 3.860 4.260 8,131 -0.03(-0.71%)
Jul 22, 2015 4.270 4.390 4.110 4.290 9,784 -0.01(-0.23%)
Jul 21, 2015 5.000 5.000 4.010 4.300 38,973 -0.55(-11.34%)
Jul 20, 2015 4.980 5.059 4.850 4.850 3,902 -0.13(-2.61%)
Jul 17, 2015 4.830 5.060 4.750 4.980 2,305 -0.01(-0.17%)
Jul 16, 2015 4.721 4.989 4.721 4.989 1,220 -0.06(-1.20%)
Jul 15, 2015 4.580 5.049 4.571 5.049 6,501 +0.10(+2.07%)
Jul 14, 2015 5.480 5.490 4.680 4.947 20,224 -0.49(-9.07%)
Jul 13, 2015 5.000 5.440 4.620 5.440 1,412 +0.41(+8.15%)
Jul 10, 2015 5.080 5.080 4.510 5.030 19,459 +0.46(+10.07%)
Jul 09, 2015 4.750 4.840 4.520 4.570 13,535 -0.30(-6.16%)
Jul 08, 2015 4.930 4.980 4.850 4.870 11,742 -0.09(-1.81%)
Jul 07, 2015 5.090 5.090 4.500 4.960 7,764 -0.34(-6.42%)
Jul 06, 2015 5.300 5.380 5.000 5.300 2,000 +0.01(+0.19%)
Jul 02, 2015 5.370 5.290 5.290 5.290 600 +0.11(+2.12%)
Jul 01, 2015 5.400 5.400 5.180 5.180 1,238 -0.21(-3.90%)
Jun 30, 2015 5.450 5.450 5.130 5.390 904 +0.15(+2.87%)
Jun 29, 2015 5.300 5.460 5.140 5.239 6,411 -0.22(-4.04%)
Jun 26, 2015 5.330 5.479 5.130 5.460 5,340 +0.06(+1.11%)
Jun 25, 2015 5.400 5.400 5.400 5.400 1,111 -0.08(-1.46%)
Jun 24, 2015 5.480 5.480 5.480 5.480 100 -0.02(-0.36%)
Jun 23, 2015 5.530 5.530 5.260 5.500 3,001 +0.16(+3.00%)
Jun 22, 2015 5.430 5.600 5.340 5.340 554 -0.20(-3.61%)
Jun 19, 2015 5.400 5.540 5.317 5.540 3,263 +0.11(+2.03%)
Jun 18, 2015 5.590 5.590 5.430 5.430 845 -0.17(-3.03%)
Jun 17, 2015 5.420 5.639 5.400 5.599 2,170 -0.00(-0.01%)
Jun 16, 2015 5.508 5.600 5.400 5.600 785 -0.01(-0.18%)
Jun 15, 2015 5.450 5.640 5.400 5.610 2,714 +0.17(+3.12%)
Jun 12, 2015 5.600 5.600 5.440 5.440 1,201 -0.18(-3.20%)
Jun 11, 2015 5.620 5.620 5.620 5.620 118 +0.02(+0.36%)
Jun 10, 2015 5.660 5.750 5.420 5.600 15,884 +0.04(+0.72%)
Jun 09, 2015 5.610 5.650 5.560 5.560 754 -0.14(-2.46%)
Jun 08, 2015 5.690 5.870 5.510 5.700 4,900 -0.14(-2.40%)
Jun 05, 2015 5.540 5.840 5.540 5.840 400 +0.06(+1.08%)
Jun 04, 2015 5.670 5.777 5.601 5.777 1,696 +0.06(+1.00%)
Jun 03, 2015 5.650 5.730 5.600 5.720 2,177 +0.06(+1.13%)
Jun 02, 2015 5.680 5.680 5.656 5.656 322 +0.06(+1.00%)
Jun 01, 2015 5.580 5.679 5.510 5.600 6,006 +0.06(+1.08%)
May 28, 2015 5.470 5.540 5.540 5.540 1,100 -0.10(-1.77%)
May 27, 2015 5.640 5.640 5.640 5.640 196 +0.09(+1.62%)
May 26, 2015 5.400 5.550 5.400 5.550 5,370 +0.05(+0.91%)
May 22, 2015 5.550 5.500 5.500 5.500 4,700 -0.08(-1.44%)
May 21, 2015 5.450 5.790 5.450 5.580 928 -0.07(-1.23%)
May 20, 2015 5.550 5.650 5.550 5.650 1,618 +0.06(+1.07%)
May 19, 2015 5.650 5.650 5.400 5.590 21,176 +0.00(+0.00%)
May 18, 2015 5.470 5.600 5.410 5.590 8,067 -0.06(-1.06%)
May 15, 2015 5.900 6.170 5.601 5.650 20,899 -0.36(-5.99%)
May 14, 2015 5.610 6.170 5.560 6.010 41,991 +0.25(+4.34%)
May 13, 2015 5.760 5.760 5.760 5.760 364 +0.01(+0.17%)
May 11, 2015 5.700 5.750 5.750 5.750 9 -0.03(-0.52%)
May 07, 2015 5.860 5.780 5.780 5.780 50 +0.05(+0.87%)
May 06, 2015 5.700 5.800 5.560 5.730 34,083 -0.09(-1.55%)
May 05, 2015 6.020 6.129 5.570 5.820 23,425 -0.16(-2.64%)
May 04, 2015 6.020 6.160 5.978 5.978 900 +0.03(+0.47%)
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.