Ever Glory Intl Group (NQ: EVK )

2.300 USD +0.110 (+5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.547 2.620 2.510 2.620 1,110 -0.02(-0.76%)
Aug 30, 2016 2.556 2.640 2.460 2.640 2,000 +0.07(+2.72%)
Aug 29, 2016 2.530 2.610 2.495 2.570 12,284 +0.10(+4.05%)
Aug 26, 2016 2.750 2.850 2.430 2.470 60,828 -0.08(-3.14%)
Aug 24, 2016 2.500 2.550 2.550 2.550 61 +0.04(+1.59%)
Aug 23, 2016 2.570 2.570 2.325 2.510 2,876 +0.03(+1.21%)
Aug 22, 2016 2.500 2.560 2.466 2.480 4,569 -0.07(-2.75%)
Aug 19, 2016 2.270 2.570 2.270 2.550 2,142 +0.11(+4.51%)
Aug 18, 2016 2.550 2.550 2.290 2.440 4,215 +0.03(+1.25%)
Aug 17, 2016 2.319 2.400 2.319 2.410 779 -0.01(-0.42%)
Aug 16, 2016 2.240 2.530 2.200 2.420 5,969 +0.03(+1.26%)
Aug 15, 2016 2.290 2.500 2.248 2.390 9,057 +0.26(+12.21%)
Aug 12, 2016 2.669 2.669 2.130 2.130 5,119 -0.62(-22.55%)
Aug 11, 2016 2.670 2.750 2.616 2.750 3,658 +0.05(+1.85%)
Aug 10, 2016 2.640 2.700 2.640 2.700 599 +0.04(+1.50%)
Aug 09, 2016 2.590 2.690 2.520 2.660 4,104 +0.07(+2.70%)
Aug 08, 2016 2.560 2.750 2.560 2.590 1,503 -0.16(-5.82%)
Aug 05, 2016 2.620 2.760 2.560 2.750 10,175 -0.01(-0.36%)
Aug 04, 2016 2.650 2.790 2.650 2.760 4,283 -0.03(-1.07%)
Aug 03, 2016 2.370 2.800 2.370 2.790 2,607 +0.11(+4.10%)
Aug 02, 2016 2.680 2.680 2.680 2.680 102 +0.02(+0.75%)
Aug 01, 2016 2.550 2.800 2.520 2.660 6,052 -0.09(-3.24%)
Jul 29, 2016 2.650 2.790 2.567 2.749 6,797 +0.11(+4.13%)
Jul 28, 2016 2.590 2.800 2.550 2.640 13,162 -0.14(-5.04%)
Jul 27, 2016 2.820 2.840 2.540 2.780 3,259 +0.04(+1.46%)
Jul 26, 2016 2.830 2.880 2.690 2.740 8,157 +0.00(+0.00%)
Jul 25, 2016 2.700 2.800 2.570 2.740 9,213 +0.18(+7.03%)
Jul 22, 2016 2.200 2.700 2.100 2.560 70,181 +0.36(+16.37%)
Jul 21, 2016 2.200 2.200 2.128 2.200 2,251 -0.00(-0.00%)
Jul 20, 2016 2.040 2.200 1.960 2.200 20,500 +0.16(+7.84%)
Jul 19, 2016 2.040 2.040 1.960 2.040 2,402 +0.00(+0.25%)
Jul 18, 2016 1.966 2.035 1.950 2.035 2,208 -0.01(-0.73%)
Jul 14, 2016 2.100 2.050 2.050 2.050 4,300 -0.02(-0.97%)
Jul 13, 2016 2.000 2.070 1.950 2.070 5,851 -0.02(-0.96%)
Jul 12, 2016 2.080 2.090 2.019 2.090 2,750 +0.05(+2.45%)
Jul 11, 2016 2.010 2.100 2.000 2.040 5,344 -0.02(-0.97%)
Jul 08, 2016 1.951 2.070 1.951 2.060 1,448 +0.03(+1.48%)
Jul 07, 2016 1.950 2.030 1.950 2.030 210 -0.02(-0.98%)
Jul 05, 2016 2.070 2.070 1.934 2.050 769 +0.02(+0.99%)
Jul 01, 2016 2.000 2.030 2.030 2.030 800 +0.10(+5.18%)
Jun 30, 2016 2.050 2.070 1.930 1.930 18,601 -0.09(-4.41%)
Jun 29, 2016 2.070 2.070 1.810 2.019 15,435 -0.05(-2.46%)
Jun 28, 2016 1.770 2.070 1.770 2.070 669 +0.22(+11.89%)
Jun 27, 2016 1.990 1.990 1.760 1.850 3,655 -0.09(-4.63%)
Jun 23, 2016 1.890 1.940 1.940 1.940 25 +0.04(+2.15%)
Jun 22, 2016 1.899 1.899 1.899 1.899 136 +0.01(+0.48%)
Jun 21, 2016 1.670 1.929 1.670 1.890 6,424 -0.05(-2.58%)
Jun 20, 2016 1.791 1.940 1.791 1.940 1,902 +0.10(+5.43%)
Jun 17, 2016 1.840 1.870 1.810 1.840 4,358 -0.01(-0.54%)
Jun 16, 2016 1.600 1.850 1.600 1.850 5,576 +0.10(+5.71%)
Jun 14, 2016 1.730 1.750 1.750 1.750 1,000 +0.03(+1.75%)
Jun 10, 2016 1.730 1.720 1.720 1.720 173 -0.03(-1.72%)
Jun 09, 2016 1.740 1.760 1.740 1.750 1,226 +0.02(+1.16%)
Jun 08, 2016 1.630 1.760 1.630 1.730 2,179 -0.01(-0.57%)
Jun 07, 2016 1.659 1.740 1.650 1.740 432 +0.01(+0.58%)
Jun 06, 2016 1.750 1.760 1.690 1.730 787 -0.04(-2.26%)
Jun 03, 2016 1.740 1.779 1.680 1.770 720 +0.03(+1.72%)
Jun 02, 2016 1.700 1.740 1.510 1.740 10,772 +0.04(+2.35%)
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.