Ever Glory Intl Group (NQ: EVK )

1.430 +0.120 (+9.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.920 2.950 2.370 2.500 21,415 -0.09(-3.47%)
Sep 29, 2015 2.870 2.870 2.590 2.590 4,270 -0.01(-0.38%)
Sep 28, 2015 2.930 3.130 2.570 2.600 3,300 -0.32(-10.86%)
Sep 25, 2015 3.080 3.080 2.650 2.917 1,500 -0.16(-5.31%)
Sep 24, 2015 2.980 3.150 2.930 3.080 1,222 -0.07(-2.22%)
Sep 22, 2015 2.920 3.150 3.150 3.150 14 +0.03(+0.96%)
Sep 21, 2015 3.000 3.120 2.940 3.120 22,331 +0.21(+7.22%)
Sep 18, 2015 2.910 2.910 2.910 2.910 954 -0.22(-7.03%)
Sep 17, 2015 3.450 3.498 3.000 3.130 32,532 -0.30(-8.75%)
Sep 16, 2015 3.620 3.667 3.200 3.430 28,479 -0.32(-8.53%)
Sep 15, 2015 3.830 3.869 3.600 3.750 5,170 -0.17(-4.33%)
Sep 11, 2015 3.910 3.920 3.920 3.920 61 -0.01(-0.26%)
Sep 10, 2015 3.930 3.930 3.930 3.930 100 +0.27(+7.38%)
Sep 09, 2015 3.970 3.980 3.600 3.660 8,999 -0.08(-2.14%)
Sep 04, 2015 3.490 3.740 3.740 3.740 48 -0.22(-5.56%)
Sep 03, 2015 3.560 4.034 3.560 3.960 2,476 +0.15(+3.94%)
Sep 02, 2015 3.950 3.950 3.570 3.810 973 +0.05(+1.38%)
Sep 01, 2015 4.000 4.000 3.750 3.758 2,986 -0.20(-5.10%)
Aug 31, 2015 3.750 3.960 3.750 3.960 526 +0.21(+5.60%)
Aug 28, 2015 3.700 3.750 3.700 3.750 367 +0.00(+0.00%)
Aug 27, 2015 3.480 3.750 3.360 3.750 1,000 -0.05(-1.29%)
Aug 26, 2015 3.420 3.800 3.420 3.799 21,631 -0.10(-2.59%)
Aug 24, 2015 3.620 3.900 3.900 3.900 10 +0.00(+0.00%)
Aug 21, 2015 3.900 3.927 3.620 3.900 2,039 -0.06(-1.52%)
Aug 20, 2015 3.830 4.060 3.610 3.960 3,523 -0.05(-1.25%)
Aug 19, 2015 4.049 4.060 4.000 4.010 5,843 -0.10(-2.43%)
Aug 18, 2015 3.890 4.110 3.880 4.110 634 +0.02(+0.49%)
Aug 17, 2015 3.740 4.150 3.730 4.090 9,761 +0.05(+1.24%)
Aug 13, 2015 4.020 4.040 4.040 4.040 11 +0.12(+3.06%)
Aug 12, 2015 3.811 4.130 3.470 3.920 14,518 +0.01(+0.26%)
Aug 11, 2015 3.980 4.159 3.861 3.910 8,179 -0.27(-6.46%)
Aug 10, 2015 3.960 4.200 3.950 4.180 4,340 +0.09(+2.20%)
Aug 07, 2015 4.160 4.160 4.000 4.090 734 +0.09(+2.25%)
Aug 06, 2015 4.170 4.170 3.920 4.000 1,144 -0.04(-0.99%)
Aug 05, 2015 4.110 4.110 3.940 4.040 936 -0.13(-3.12%)
Aug 04, 2015 4.170 4.170 4.170 4.170 200 -0.01(-0.24%)
Aug 03, 2015 4.060 4.180 3.890 4.180 3,164 -0.02(-0.46%)
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%)
May 01, 2015 5.850 6.100 5.850 5.950 1,320 -0.20(-3.24%)
Apr 29, 2015 6.110 6.149 6.149 6.149 700 -0.01(-0.17%)
Apr 28, 2015 6.160 6.160 6.160 6.160 100 +0.05(+0.82%)
Apr 27, 2015 6.080 6.199 5.900 6.110 11,205 -0.09(-1.45%)
Apr 24, 2015 6.040 6.300 6.040 6.200 1,635 +0.13(+2.14%)
Apr 23, 2015 6.200 6.520 6.060 6.070 3,272 -0.19(-3.04%)
Apr 22, 2015 6.350 6.550 6.050 6.260 6,667 -0.27(-4.13%)
Apr 21, 2015 6.470 6.678 6.420 6.530 6,217 -0.01(-0.15%)
Apr 20, 2015 6.510 6.873 6.450 6.540 15,586 +0.18(+2.83%)
Apr 17, 2015 6.290 6.390 6.260 6.360 5,379 +0.06(+0.95%)
Apr 16, 2015 6.400 6.400 6.160 6.300 3,113 -0.01(-0.16%)
Apr 15, 2015 6.400 6.400 6.151 6.310 4,160 -0.07(-1.10%)
Apr 14, 2015 6.330 6.560 6.110 6.380 5,098 +0.00(+0.00%)
Apr 13, 2015 6.300 6.720 6.000 6.380 20,032 -0.21(-3.19%)
Apr 10, 2015 6.580 6.900 6.460 6.590 36,989 -0.05(-0.75%)
Apr 09, 2015 5.890 6.820 5.861 6.640 42,948 +0.61(+10.12%)
Apr 08, 2015 6.010 6.270 5.710 6.030 9,776 +0.02(+0.33%)
Apr 07, 2015 6.070 6.270 5.460 6.010 12,309 -0.06(-0.99%)
Apr 06, 2015 5.370 6.470 5.370 6.070 6,994 +0.17(+2.88%)
Apr 01, 2015 5.380 5.900 5.900 5.900 500 +0.16(+2.79%)
Mar 31, 2015 6.000 6.800 5.500 5.740 13,821 -0.02(-0.35%)
Mar 30, 2015 5.730 6.050 5.510 5.760 3,040 -0.13(-2.29%)
Mar 27, 2015 5.570 5.895 5.561 5.895 651 -0.04(-0.59%)
Mar 23, 2015 5.800 5.930 5.930 5.930 6 -0.07(-1.17%)
Mar 20, 2015 6.000 6.000 6.000 6.000 687 +0.30(+5.26%)
Mar 19, 2015 5.640 6.050 5.410 5.700 8,382 -0.18(-3.06%)
Mar 18, 2015 5.910 5.939 5.713 5.880 3,594 +0.04(+0.68%)
Mar 17, 2015 5.700 6.040 5.503 5.840 5,054 +0.06(+1.04%)
Mar 16, 2015 5.710 5.840 5.700 5.780 2,694 -0.44(-7.07%)
Mar 11, 2015 6.000 6.220 6.220 6.220 75 -0.05(-0.80%)
Mar 09, 2015 6.280 6.270 6.270 6.270 4,600 -0.03(-0.53%)
Mar 06, 2015 6.440 6.440 6.303 6.303 300 +0.00(+0.06%)
Mar 05, 2015 6.330 6.391 6.310 6.300 4,700 -0.15(-2.32%)
Mar 04, 2015 6.300 6.449 6.300 6.449 1,300 +0.09(+1.48%)
Mar 03, 2015 6.310 6.356 6.310 6.356 517 +0.04(+0.56%)
Mar 02, 2015 6.320 6.320 6.320 6.320 303 -0.08(-1.25%)
Feb 27, 2015 6.300 6.439 6.300 6.400 1,454 -0.03(-0.47%)
Feb 25, 2015 6.120 6.430 6.430 6.430 5,239 -0.01(-0.16%)
Feb 24, 2015 6.440 6.440 6.440 6.440 102 +0.14(+2.22%)
Feb 23, 2015 6.301 6.305 6.300 6.300 1,670 +0.00(+0.00%)
Feb 20, 2015 6.300 6.420 6.300 6.300 9,112 -0.01(-0.16%)
Feb 19, 2015 6.300 6.340 6.300 6.310 5,318 +0.01(+0.15%)
Feb 18, 2015 6.300 6.330 6.300 6.301 2,901 +0.00(+0.01%)
Feb 17, 2015 6.310 6.340 6.300 6.300 4,254 -0.01(-0.21%)
Feb 13, 2015 6.410 6.314 6.314 6.314 300 -0.05(-0.73%)
Feb 12, 2015 6.030 6.420 6.030 6.360 6,300 +0.25(+4.09%)
Feb 11, 2015 6.290 6.290 6.064 6.110 1,750 -0.17(-2.71%)
Feb 10, 2015 6.170 6.290 6.053 6.280 2,100 -0.04(-0.63%)
Feb 09, 2015 6.020 6.330 6.010 6.319 1,293 +0.20(+3.26%)
Feb 06, 2015 6.060 6.270 6.050 6.120 2,053 -0.20(-3.16%)
Feb 05, 2015 6.040 6.320 6.040 6.320 410 +0.00(+0.01%)
Feb 04, 2015 6.003 6.319 6.003 6.319 474 -0.02(-0.32%)
Feb 03, 2015 6.020 6.340 6.010 6.340 1,161 +0.12(+1.93%)
Feb 02, 2015 6.220 6.220 6.220 6.220 110 +0.10(+1.63%)
Jan 30, 2015 5.810 6.220 5.690 6.120 5,430 -0.03(-0.49%)
Jan 28, 2015 5.990 6.150 6.150 6.150 8 +0.13(+2.16%)
Jan 27, 2015 6.090 6.200 6.000 6.020 1,131 -0.08(-1.31%)
Jan 26, 2015 6.100 6.100 6.100 6.100 100 -0.08(-1.21%)
Jan 23, 2015 6.080 6.380 5.810 6.175 10,290 -0.23(-3.52%)
Jan 22, 2015 6.220 6.400 6.200 6.400 811 +0.00(+0.00%)
Jan 21, 2015 6.070 6.420 6.020 6.400 2,520 -0.02(-0.31%)
Jan 20, 2015 6.150 6.800 6.000 6.420 3,113 +0.17(+2.64%)
Jan 16, 2015 6.932 6.932 6.110 6.255 700 -0.20(-3.02%)
Jan 15, 2015 6.260 6.550 6.150 6.450 1,894 +0.19(+3.04%)
Jan 14, 2015 6.240 6.939 6.100 6.260 2,320 -0.37(-5.58%)
Jan 13, 2015 6.120 6.630 6.050 6.630 1,100 +0.23(+3.59%)
Jan 12, 2015 6.150 6.400 6.100 6.400 2,494 +0.08(+1.27%)
Jan 09, 2015 6.550 6.550 6.320 6.320 1,635 -0.01(-0.16%)
Jan 07, 2015 6.210 6.330 6.330 6.330 1,500 +0.14(+2.27%)
Jan 06, 2015 6.180 6.189 6.180 6.189 284 +0.36(+6.17%)
Jan 05, 2015 5.990 6.330 5.673 5.830 6,964 -0.16(-2.66%)
Jan 02, 2015 5.940 5.989 5.730 5.989 1,078 -0.01(-0.17%)
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.