Ever Glory Intl Group (NQ: EVK )

1.310 -0.060 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.060 2.130 2.060 2.130 296 -0.05(-2.29%)
Sep 29, 2016 2.000 2.180 2.000 2.180 410 +0.11(+5.31%)
Sep 28, 2016 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Sep 27, 2016 2.060 2.070 2.060 2.070 478 +0.01(+0.49%)
Sep 26, 2016 2.061 2.061 2.060 2.060 930 +0.00(+0.00%)
Sep 23, 2016 2.080 2.100 2.060 2.060 3,653 -0.02(-0.96%)
Sep 22, 2016 2.030 2.080 2.030 2.080 1,503 +0.00(+0.00%)
Sep 21, 2016 2.080 2.080 2.000 2.080 4,111 +0.04(+1.96%)
Sep 20, 2016 2.074 2.180 1.870 2.040 25,224 -0.21(-9.33%)
Sep 19, 2016 2.180 2.300 2.180 2.250 2,874 -0.03(-1.32%)
Sep 16, 2016 2.310 2.450 2.160 2.280 12,913 -0.11(-4.60%)
Sep 15, 2016 2.360 2.440 2.300 2.390 2,304 +0.01(+0.42%)
Sep 14, 2016 2.380 2.600 2.280 2.380 37,128 -0.05(-2.06%)
Sep 13, 2016 2.370 2.569 2.310 2.430 10,722 +0.00(+0.00%)
Sep 12, 2016 2.500 2.500 2.270 2.430 24,888 -0.02(-0.82%)
Sep 09, 2016 2.540 2.540 2.450 2.450 510 -0.07(-2.77%)
Sep 08, 2016 2.410 2.590 2.410 2.520 456 +0.01(+0.35%)
Sep 06, 2016 2.510 2.511 2.511 2.511 800 -0.09(-3.41%)
Sep 02, 2016 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Sep 01, 2016 2.600 2.600 2.570 2.600 3,012 -0.02(-0.76%)
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%)
Jun 01, 2016 1.808 1.808 1.700 1.700 1,377 -0.16(-8.60%)
May 31, 2016 1.750 1.939 1.700 1.860 21,950 +0.15(+8.77%)
May 27, 2016 1.640 1.710 1.710 1.710 29,200 +0.07(+4.27%)
May 26, 2016 1.580 1.640 1.570 1.640 5,304 +0.02(+1.23%)
May 25, 2016 1.560 1.640 1.500 1.620 32,005 +0.06(+3.85%)
May 24, 2016 1.510 1.560 1.500 1.560 3,532 +0.00(+0.00%)
May 23, 2016 1.554 1.570 1.551 1.560 6,534 -0.03(-1.88%)
May 20, 2016 1.580 1.620 1.580 1.590 952 -0.04(-2.46%)
May 19, 2016 1.600 1.650 1.500 1.630 3,306 +0.05(+3.16%)
May 18, 2016 1.640 1.760 1.490 1.580 19,639 -0.14(-8.11%)
May 17, 2016 1.650 1.793 1.570 1.720 4,552 +0.17(+10.94%)
May 16, 2016 1.630 1.790 1.530 1.550 16,366 -0.10(-6.06%)
May 13, 2016 1.790 1.790 1.600 1.650 8,053 -0.17(-9.29%)
May 12, 2016 1.880 1.960 1.760 1.819 5,457 -0.06(-3.25%)
May 11, 2016 1.830 1.990 1.800 1.880 2,526 -0.01(-0.53%)
May 10, 2016 1.940 1.940 1.810 1.890 2,072 +0.00(+0.00%)
May 09, 2016 1.830 2.030 1.750 1.890 33,944 +0.05(+2.72%)
May 06, 2016 1.850 1.870 1.807 1.840 2,445 +0.00(+0.00%)
May 05, 2016 1.880 2.000 1.740 1.840 14,050 -0.02(-1.08%)
May 04, 2016 2.120 2.170 1.690 1.860 47,286 -0.25(-11.85%)
May 03, 2016 2.100 2.190 2.100 2.110 17,078 -0.06(-2.76%)
May 02, 2016 2.170 2.170 2.170 2.170 277 +0.02(+0.93%)
Apr 29, 2016 2.120 2.250 2.040 2.150 14,032 +0.02(+0.94%)
Apr 28, 2016 2.110 2.180 2.010 2.130 10,222 -0.02(-0.93%)
Apr 27, 2016 2.010 2.200 2.010 2.150 2,600 +0.12(+5.91%)
Apr 26, 2016 2.080 2.170 1.980 2.030 17,433 +0.02(+0.99%)
Apr 25, 2016 2.300 2.380 1.980 2.010 39,715 -0.16(-7.47%)
Apr 22, 2016 1.740 2.460 1.690 2.172 105,388 +0.40(+22.73%)
Apr 21, 2016 1.680 1.820 1.680 1.770 4,088 +0.01(+0.57%)
Apr 20, 2016 1.740 1.780 1.740 1.760 3,617 -0.01(-0.56%)
Apr 19, 2016 1.690 1.780 1.690 1.770 7,596 +0.04(+2.46%)
Apr 18, 2016 1.770 1.810 1.728 1.728 17,765 -0.03(-1.85%)
Apr 15, 2016 1.680 1.760 1.680 1.760 9,088 +0.08(+4.76%)
Apr 13, 2016 1.680 1.680 1.680 1.680 4 +0.08(+5.00%)
Apr 12, 2016 1.530 1.750 1.530 1.600 12,936 -0.10(-5.88%)
Apr 11, 2016 1.640 1.817 1.550 1.700 20,689 -0.01(-0.58%)
Apr 08, 2016 1.630 1.820 1.630 1.710 14,219 +0.07(+4.27%)
Apr 07, 2016 1.770 1.820 1.640 1.640 9,974 -0.21(-11.35%)
Apr 06, 2016 1.760 1.850 1.750 1.850 3,711 +0.02(+1.09%)
Apr 05, 2016 1.750 1.844 1.750 1.830 1,977 +0.08(+4.57%)
Apr 04, 2016 1.880 1.880 1.750 1.750 4,890 -0.12(-6.42%)
Apr 01, 2016 1.750 1.870 1.700 1.870 6,571 +0.09(+5.06%)
Mar 31, 2016 1.808 1.830 1.780 1.780 7,979 -0.03(-1.66%)
Mar 30, 2016 1.820 1.820 1.730 1.810 3,456 -0.02(-1.09%)
Mar 29, 2016 1.830 1.830 1.720 1.830 1,239 -0.01(-0.54%)
Mar 28, 2016 1.840 1.840 1.800 1.840 3,410 +0.00(+0.00%)
Mar 24, 2016 1.850 1.840 1.840 1.840 4,000 -0.01(-0.54%)
Mar 23, 2016 1.930 1.930 1.640 1.850 7,605 -0.06(-3.08%)
Mar 22, 2016 1.750 2.010 1.683 1.909 35,136 +0.17(+9.70%)
Mar 21, 2016 1.650 1.800 1.650 1.740 30,431 +0.11(+6.75%)
Mar 18, 2016 1.600 1.630 1.600 1.630 1,227 -0.04(-2.40%)
Mar 16, 2016 1.700 1.670 1.670 1.670 1 +0.00(+0.00%)
Mar 15, 2016 1.579 1.680 1.550 1.670 800 -0.07(-3.81%)
Mar 14, 2016 1.730 1.800 1.520 1.736 6,706 +0.04(+2.13%)
Mar 11, 2016 1.650 1.760 1.650 1.700 27,901 +0.05(+3.12%)
Mar 10, 2016 1.630 1.650 1.550 1.649 7,260 +0.02(+0.97%)
Mar 07, 2016 1.570 1.633 1.633 1.633 26 +0.07(+4.66%)
Mar 04, 2016 1.430 1.646 1.419 1.560 14,018 -0.08(-4.88%)
Mar 03, 2016 1.700 1.700 1.450 1.640 11,849 -0.10(-5.69%)
Mar 02, 2016 1.700 1.760 1.350 1.739 13,298 -0.05(-2.85%)
Mar 01, 2016 1.730 1.810 1.600 1.790 17,091 -0.03(-1.65%)
Feb 29, 2016 1.849 1.849 1.630 1.820 12,026 -0.04(-2.15%)
Feb 26, 2016 1.770 1.860 1.770 1.860 1,185 -0.02(-1.21%)
Feb 25, 2016 1.790 1.900 1.700 1.883 3,454 -0.02(-0.91%)
Feb 24, 2016 1.851 1.900 1.800 1.900 9,118 +0.10(+5.56%)
Feb 23, 2016 1.950 1.950 1.800 1.800 2,948 -0.09(-4.76%)
Feb 22, 2016 1.900 1.900 1.860 1.890 3,652 +0.04(+2.16%)
Feb 19, 2016 2.050 2.050 1.850 1.850 6,694 -0.15(-7.50%)
Feb 18, 2016 2.010 2.060 1.960 2.000 8,261 -0.31(-13.42%)
Feb 17, 2016 2.230 2.310 2.090 2.310 18,596 +0.02(+0.87%)
Feb 16, 2016 2.080 2.440 1.990 2.290 5,835 +0.20(+9.57%)
Feb 12, 2016 2.050 2.090 2.090 2.090 6,000 +0.13(+6.63%)
Feb 11, 2016 2.020 2.094 1.850 1.960 14,613 -0.16(-7.55%)
Feb 10, 2016 2.070 2.200 2.070 2.120 985 -0.03(-1.40%)
Feb 09, 2016 2.130 2.250 2.000 2.150 9,309 +0.00(+0.00%)
Feb 08, 2016 2.080 2.370 1.990 2.150 152,254 +0.10(+4.88%)
Feb 05, 2016 2.050 2.100 2.050 2.050 1,241 +0.00(+0.00%)
Feb 04, 2016 2.120 2.360 1.940 2.050 2,817 -0.15(-6.82%)
Feb 03, 2016 2.200 2.300 2.080 2.200 5,334 -0.02(-0.90%)
Feb 02, 2016 2.100 2.220 1.830 2.220 27,122 +0.15(+7.25%)
Feb 01, 2016 2.150 2.198 1.950 2.070 26,734 +0.07(+3.50%)
Jan 29, 2016 2.200 2.200 1.900 2.000 8,094 +0.00(+0.00%)
Jan 28, 2016 2.000 2.000 2.000 2.000 127 +0.11(+5.82%)
Jan 27, 2016 1.800 1.920 1.710 1.890 6,595 -0.06(-3.08%)
Jan 26, 2016 2.080 2.220 1.870 1.950 6,387 -0.05(-2.50%)
Jan 25, 2016 2.050 2.050 1.675 2.000 1,506 -0.07(-3.38%)
Jan 22, 2016 2.010 2.140 1.750 2.070 6,651 +0.10(+5.07%)
Jan 21, 2016 1.819 2.170 1.819 1.970 23,380 +0.14(+7.69%)
Jan 20, 2016 1.700 1.840 1.640 1.829 7,814 -0.01(-0.57%)
Jan 19, 2016 1.740 1.840 1.720 1.840 3,995 -0.01(-0.54%)
Jan 15, 2016 2.040 1.850 1.850 1.850 8,800 -0.34(-15.53%)
Jan 13, 2016 2.120 2.190 2.190 2.190 4 +0.07(+3.13%)
Jan 12, 2016 2.120 2.130 1.620 2.123 13,840 -0.15(-6.45%)
Jan 11, 2016 2.170 2.380 2.100 2.270 8,349 -0.02(-1.07%)
Jan 08, 2016 2.260 2.370 2.260 2.295 1,030 -0.11(-4.40%)
Jan 05, 2016 2.450 2.400 2.400 2.400 15 +0.06(+2.57%)
Jan 04, 2016 2.380 2.380 2.190 2.340 519 -0.06(-2.50%)
Dec 31, 2015 2.280 2.400 2.400 2.400 2,200 -0.11(-4.38%)
Dec 30, 2015 2.530 2.530 2.430 2.510 3,688 +0.21(+9.13%)
Dec 29, 2015 2.430 2.550 2.280 2.300 3,575 -0.05(-2.13%)
Dec 28, 2015 2.300 2.460 2.180 2.350 1,579 -0.26(-9.96%)
Dec 24, 2015 2.380 2.610 2.610 2.610 600 +0.04(+1.56%)
Dec 23, 2015 2.541 2.670 1.830 2.570 8,290 +0.42(+19.53%)
Dec 22, 2015 2.480 2.690 2.080 2.150 16,274 -0.36(-14.34%)
Dec 21, 2015 2.320 2.800 2.320 2.510 14,400 +0.09(+3.72%)
Dec 18, 2015 2.160 2.550 1.873 2.420 80,115 +0.25(+11.52%)
Dec 17, 2015 2.270 2.499 2.160 2.170 20,516 -0.16(-6.87%)
Dec 16, 2015 2.470 2.498 2.270 2.330 1,126 -0.03(-1.27%)
Dec 15, 2015 2.300 2.700 2.170 2.360 1,491 -0.43(-15.31%)
Dec 10, 2015 2.790 2.787 2.787 2.787 3 -0.08(-2.90%)
Dec 08, 2015 2.880 2.870 2.870 2.870 2 +0.07(+2.49%)
Dec 03, 2015 2.960 2.800 2.800 2.800 48 -0.10(-3.45%)
Dec 02, 2015 2.941 2.941 2.571 2.900 10,693 +0.06(+2.11%)
Dec 01, 2015 2.540 3.020 2.500 2.840 41,271 +0.21(+7.98%)
Nov 30, 2015 2.410 2.830 2.390 2.630 45,770 +0.04(+1.60%)
Nov 27, 2015 2.420 2.599 2.420 2.588 2,209 -0.01(-0.40%)
Nov 25, 2015 2.580 2.599 2.599 2.599 300 +0.06(+2.32%)
Nov 24, 2015 2.560 2.560 2.540 2.540 3,685 +0.01(+0.40%)
Nov 23, 2015 2.600 2.600 2.360 2.530 4,105 -0.18(-6.61%)
Nov 20, 2015 2.710 2.740 2.402 2.709 13,275 -0.04(-1.49%)
Nov 19, 2015 2.700 2.800 2.700 2.750 1,357 +0.04(+1.48%)
Nov 18, 2015 2.800 2.800 2.710 2.710 970 -0.21(-7.16%)
Nov 13, 2015 2.900 2.919 2.919 2.919 119 -0.12(-3.95%)
Nov 12, 2015 2.925 3.050 2.910 3.039 867 -0.01(-0.36%)
Nov 11, 2015 3.050 3.050 2.800 3.050 641 +0.00(+0.03%)
Nov 10, 2015 2.957 3.049 2.957 3.049 547 +0.02(+0.63%)
Nov 09, 2015 3.050 3.050 3.003 3.030 1,112 -0.03(-0.95%)
Nov 05, 2015 2.910 3.059 3.059 3.059 12 +0.01(+0.30%)
Nov 04, 2015 3.020 3.070 2.890 3.050 1,100 -0.03(-0.97%)
Nov 03, 2015 2.920 3.080 2.920 3.080 1,082 +0.00(+0.00%)
Nov 02, 2015 3.070 3.080 3.070 3.080 400 -0.00(-0.00%)
Oct 30, 2015 3.040 3.080 3.040 3.080 538 +0.04(+1.32%)
Oct 29, 2015 3.050 3.050 2.912 3.040 469 +0.00(+0.00%)
Oct 28, 2015 2.960 3.040 2.920 3.040 15,812 +0.15(+5.19%)
Oct 27, 2015 2.900 3.019 2.890 2.890 8,161 -0.17(-5.56%)
Oct 26, 2015 2.900 3.090 2.900 3.060 518 +0.01(+0.33%)
Oct 23, 2015 2.908 3.059 2.900 3.050 3,996 +0.06(+2.04%)
Oct 22, 2015 2.810 3.000 2.810 2.989 6,881 +0.16(+5.62%)
Oct 20, 2015 2.860 2.830 2.830 2.830 800 +0.09(+3.28%)
Oct 19, 2015 2.760 2.880 2.610 2.740 1,202 -0.04(-1.44%)
Oct 16, 2015 2.780 2.780 2.780 2.780 118 +0.15(+5.70%)
Oct 15, 2015 2.440 3.220 2.440 2.630 9,703 -0.01(-0.38%)
Oct 13, 2015 2.640 2.640 2.640 2.640 100 +0.12(+4.76%)
Oct 12, 2015 2.610 2.660 2.360 2.520 2,249 -0.10(-3.63%)
Oct 09, 2015 2.610 2.620 2.600 2.615 1,980 +0.10(+3.79%)
Oct 08, 2015 2.650 2.650 2.500 2.519 724 +0.15(+6.30%)
Oct 07, 2015 2.210 2.600 2.210 2.370 12,405 +0.03(+1.28%)
Oct 06, 2015 2.370 2.370 2.160 2.340 11,578 +0.08(+3.54%)
Oct 05, 2015 2.509 2.530 2.260 2.260 3,311 -0.19(-7.75%)
Oct 02, 2015 2.500 2.500 2.253 2.450 8,582 +0.19(+8.40%)
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.