Ever Glory Intl Group (NQ: EVK )

2.340 USD -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.090 3.300 3.055 3.300 2,315 +0.00(+0.00%)
Sep 27, 2019 3.000 3.300 3.000 3.300 1,700 +0.00(+0.00%)
Sep 25, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 24, 2019 2.900 3.300 2.900 3.300 467 +0.30(+10.00%)
Sep 23, 2019 3.000 3.000 3.000 4 +0.00(+0.00%)
Sep 20, 2019 3.000 3.000 3.000 63 +0.00(+0.00%)
Sep 19, 2019 3.030 3.030 3.000 3.000 551 -0.02(-0.66%)
Sep 18, 2019 3.020 3.020 3.020 1 +0.00(+0.00%)
Sep 17, 2019 3.020 3.020 3.020 104 +0.00(+0.00%)
Sep 16, 2019 2.870 3.020 2.790 3.020 1,068 -0.28(-8.48%)
Sep 12, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 11, 2019 3.250 3.300 3.250 3.300 400 +0.01(+0.30%)
Sep 10, 2019 3.290 3.290 3.290 1 +0.00(+0.00%)
Sep 09, 2019 3.290 3.290 3.290 29 +0.00(+0.00%)
Sep 05, 2019 3.290 3.290 3.290 0 -0.01(-0.30%)
Sep 03, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 26, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 21, 2019 3.300 3.300 3.300 0 -0.03(-0.90%)
Aug 20, 2019 3.330 3.330 3.330 31 +0.00(+0.00%)
Aug 19, 2019 3.070 3.330 3.070 3.330 302 -0.02(-0.60%)
Aug 15, 2019 3.350 3.350 3.350 0 +0.05(+1.52%)
Aug 14, 2019 3.080 3.300 2.980 3.300 900 +0.00(+0.00%)
Aug 13, 2019 3.300 3.300 3.300 3.300 385 +0.01(+0.30%)
Aug 12, 2019 3.290 3.290 3.290 121 +0.00(+0.00%)
Aug 09, 2019 3.290 3.290 3.290 112 +0.00(+0.00%)
Aug 08, 2019 3.060 3.290 3.060 3.290 216 +0.00(+0.00%)
Aug 07, 2019 3.290 3.290 3.290 96 +0.00(+0.00%)
Aug 06, 2019 3.260 3.290 3.260 3.290 735 -0.01(-0.30%)
Aug 05, 2019 3.040 3.300 3.020 3.300 926 -0.00(-0.00%)
Aug 02, 2019 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Aug 01, 2019 3.300 3.300 3.300 5 +0.00(+0.00%)
Jul 31, 2019 3.044 3.300 3.044 3.300 640 +0.01(+0.30%)
Jul 29, 2019 3.290 3.290 3.290 0 +0.00(+0.00%)
Jul 26, 2019 3.290 3.290 3.290 130 +0.00(+0.00%)
Jul 25, 2019 3.290 3.290 3.290 96 +0.00(+0.00%)
Jul 23, 2019 3.290 3.290 3.290 0 +0.11(+3.46%)
Jul 22, 2019 3.100 3.180 3.100 3.180 1,012 -0.03(-0.93%)
Jul 19, 2019 3.210 3.210 3.210 4 +0.00(+0.00%)
Jul 18, 2019 3.210 3.210 3.210 145 +0.00(+0.00%)
Jul 17, 2019 2.930 3.210 2.930 3.210 813 +0.12(+3.88%)
Jul 16, 2019 2.930 3.090 2.914 3.090 1,065 -0.20(-5.96%)
Jul 15, 2019 3.020 3.375 2.530 3.286 2,092 +0.32(+10.63%)
Jul 12, 2019 3.030 3.030 2.970 2.970 1,600 -0.12(-3.88%)
Jul 11, 2019 2.562 3.100 2.562 3.090 762 -0.01(-0.32%)
Jul 10, 2019 3.140 3.250 2.960 3.100 9,830 +0.14(+4.73%)
Jul 09, 2019 2.350 3.320 2.350 2.960 61,940 +0.44(+17.46%)
Jul 08, 2019 2.530 2.530 2.400 2.520 667 +0.12(+5.00%)
Jul 05, 2019 2.490 2.490 2.350 2.400 2,200 -0.33(-12.08%)
Jul 03, 2019 2.760 2.760 2.400 2.730 3,500 -0.13(-4.55%)
Jul 02, 2019 2.750 2.950 2.650 2.860 2,259 +0.22(+8.33%)
Jul 01, 2019 2.840 3.050 2.640 2.640 3,729 -0.38(-12.73%)
Jun 28, 2019 3.025 3.025 3.025 3.025 200 -0.02(-0.49%)
Jun 27, 2019 2.925 3.170 2.900 3.040 3,789 +0.03(+1.15%)
Jun 26, 2019 3.040 3.060 3.005 3.005 2,305 -0.00(-0.15%)
Jun 25, 2019 3.150 3.260 3.010 3.010 32,460 -0.11(-3.53%)
Jun 24, 2019 3.230 3.310 3.120 3.120 27,704 -0.18(-5.45%)
Jun 21, 2019 3.270 3.310 3.100 3.300 111,200 +0.18(+5.77%)
Jun 20, 2019 3.290 3.330 3.062 3.120 59,882 -0.15(-4.59%)
Jun 19, 2019 3.080 3.290 3.035 3.270 132,607 +0.00(+0.00%)
Jun 18, 2019 3.220 3.310 3.030 3.270 196,686 +0.19(+6.17%)
Jun 17, 2019 3.080 3.080 3.080 3.080 100 -0.25(-7.51%)
Jun 13, 2019 3.330 3.330 3.330 0 +0.02(+0.60%)
Jun 12, 2019 3.310 3.310 3.310 3.310 208 +0.10(+3.12%)
Jun 11, 2019 3.210 3.210 3.210 16 +0.00(+0.00%)
Jun 10, 2019 3.218 3.218 3.210 3.210 300 -0.12(-3.60%)
Jun 07, 2019 3.330 3.330 3.330 3.330 100 -0.14(-4.03%)
Jun 05, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
May 31, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
May 30, 2019 3.470 3.480 3.200 3.470 4,084 +0.00(+0.00%)
May 28, 2019 3.470 3.470 3.470 0 -0.01(-0.29%)
May 24, 2019 3.480 3.480 3.480 10 +0.00(+0.00%)
May 23, 2019 3.490 3.490 3.317 3.480 2,700 +0.00(+0.00%)
May 22, 2019 3.317 3.480 3.317 3.480 1,100 -0.02(-0.57%)
May 21, 2019 3.317 3.500 3.317 3.500 1,802 -0.00(-0.12%)
May 20, 2019 3.350 3.520 3.256 3.504 3,555 -0.02(-0.45%)
May 17, 2019 3.370 3.520 3.350 3.520 2,700 +0.00(+0.00%)
May 16, 2019 3.290 3.520 3.190 3.520 2,054 +0.00(+0.00%)
May 15, 2019 3.520 3.520 3.150 3.520 3,305 -0.08(-2.22%)
May 14, 2019 3.590 3.600 3.200 3.600 3,134 +0.00(+0.00%)
May 13, 2019 3.340 3.600 3.010 3.600 2,254 -0.10(-2.70%)
May 10, 2019 3.580 3.700 3.520 3.700 3,300 -0.05(-1.33%)
May 09, 2019 3.580 3.750 3.570 3.750 2,000 +0.00(+0.00%)
May 08, 2019 3.620 3.750 3.560 3.750 2,798 +0.14(+3.81%)
May 07, 2019 3.612 3.630 3.611 3.612 938 -0.01(-0.17%)
May 06, 2019 3.600 3.746 3.600 3.619 1,451 -0.13(-3.51%)
May 03, 2019 3.750 3.750 3.750 83 +0.00(+0.00%)
May 02, 2019 3.655 3.750 3.655 3.750 418 +0.00(+0.00%)
May 01, 2019 3.750 3.750 3.750 3.750 731 +0.00(+0.00%)
Apr 30, 2019 3.670 3.750 3.670 3.750 2,259 +0.13(+3.59%)
Apr 29, 2019 3.560 3.700 3.530 3.620 2,341 -0.13(-3.47%)
Apr 26, 2019 3.750 3.750 3.588 3.750 3,400 +0.00(+0.00%)
Apr 25, 2019 3.750 3.750 3.750 51 +0.00(+0.00%)
Apr 24, 2019 3.598 3.750 3.598 3.750 2,541 +0.01(+0.27%)
Apr 23, 2019 3.610 3.740 3.540 3.740 3,047 +0.00(+0.00%)
Apr 22, 2019 3.730 3.740 3.580 3.740 2,206 +0.00(+0.00%)
Apr 18, 2019 3.630 3.740 3.530 3.740 5,100 +0.00(+0.00%)
Apr 17, 2019 3.610 3.740 3.610 3.740 2,088 +0.00(+0.00%)
Apr 16, 2019 3.630 3.740 3.600 3.740 2,840 -0.01(-0.27%)
Apr 15, 2019 3.570 3.750 3.570 3.750 1,206 +0.00(+0.00%)
Apr 12, 2019 3.590 3.750 3.539 3.750 3,200 +0.04(+1.08%)
Apr 11, 2019 3.518 3.710 3.518 3.710 650 -0.08(-2.11%)
Apr 09, 2019 3.790 3.790 3.790 0 +0.00(+0.00%)
Apr 08, 2019 3.790 3.790 3.790 71 +0.00(+0.00%)
Apr 04, 2019 3.790 3.790 3.790 0 +0.01(+0.26%)
Apr 03, 2019 3.780 3.780 3.780 45 +0.00(+0.00%)
Apr 01, 2019 3.780 3.780 3.780 0 +0.03(+0.80%)
Mar 29, 2019 3.320 3.750 3.320 3.750 8,700 +0.05(+1.35%)
Mar 27, 2019 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 26, 2019 3.700 3.700 3.700 14 +0.00(+0.00%)
Mar 25, 2019 3.450 3.700 3.450 3.700 1,945 -0.05(-1.33%)
Mar 22, 2019 3.750 3.750 3.750 2 +0.00(+0.00%)
Mar 21, 2019 3.750 3.750 3.750 4 +0.00(+0.00%)
Mar 18, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 15, 2019 3.600 3.750 3.600 3.750 1,700 +0.00(+0.00%)
Mar 14, 2019 3.650 3.750 3.650 3.750 2,282 +0.00(+0.00%)
Mar 13, 2019 3.800 3.800 3.630 3.750 8,592 -0.05(-1.32%)
Mar 12, 2019 3.550 3.800 3.550 3.800 630 +0.01(+0.26%)
Mar 11, 2019 3.568 3.790 3.568 3.790 339 +0.01(+0.37%)
Mar 07, 2019 3.776 3.776 3.776 0 +0.00(+0.00%)
Mar 06, 2019 3.776 3.776 3.776 94 +0.00(+0.00%)
Mar 05, 2019 3.700 3.776 3.700 3.776 536 +0.18(+4.89%)
Mar 04, 2019 3.800 3.800 3.598 3.600 1,581 -0.19(-5.01%)
Mar 01, 2019 3.790 3.790 3.490 3.790 8,200 +0.06(+1.61%)
Feb 28, 2019 3.670 3.730 3.670 3.730 307 +0.04(+1.08%)
Feb 27, 2019 3.630 3.690 3.500 3.690 1,816 +0.13(+3.65%)
Feb 26, 2019 3.680 3.760 3.500 3.560 11,833 -0.09(-2.47%)
Feb 25, 2019 3.651 3.651 3.650 16 +0.00(+0.00%)
Feb 22, 2019 3.780 3.780 3.650 3.650 300 -0.13(-3.44%)
Feb 21, 2019 3.780 3.780 3.780 62 +0.00(+0.00%)
Feb 20, 2019 3.480 3.780 3.480 3.780 433 -0.02(-0.53%)
Feb 19, 2019 3.800 3.800 3.800 159 +0.00(+0.00%)
Feb 15, 2019 3.800 3.800 3.800 48 +0.00(+0.00%)
Feb 14, 2019 3.800 3.800 3.800 1 +0.00(+0.00%)
Feb 13, 2019 3.680 3.800 3.680 3.800 6,462 +0.02(+0.53%)
Feb 11, 2019 3.780 3.780 3.780 0 +0.00(+0.00%)
Feb 06, 2019 3.780 3.780 3.780 0 +0.00(+0.00%)
Feb 04, 2019 3.780 3.780 3.780 0 +0.01(+0.27%)
Feb 01, 2019 3.580 3.770 3.540 3.770 6,800 -0.03(-0.79%)
Jan 31, 2019 3.800 3.800 3.800 1 +0.00(+0.00%)
Jan 30, 2019 3.600 3.800 3.600 3.800 604 +0.00(+0.00%)
Jan 29, 2019 3.610 3.800 3.600 3.800 663 -0.01(-0.26%)
Jan 28, 2019 3.700 3.810 3.550 3.810 1,332 +0.00(+0.00%)
Jan 25, 2019 3.720 3.810 3.720 3.810 900 -0.01(-0.26%)
Jan 24, 2019 3.800 3.820 3.800 3.820 426 -0.03(-0.78%)
Jan 23, 2019 3.790 3.900 3.710 3.850 7,305 -0.06(-1.53%)
Jan 22, 2019 3.550 3.940 3.550 3.910 8,982 -0.03(-0.76%)
Jan 18, 2019 3.820 3.940 3.780 3.940 3,900 -0.01(-0.25%)
Jan 17, 2019 3.930 3.950 3.780 3.950 3,885 +0.00(+0.00%)
Jan 16, 2019 3.930 3.950 3.930 3.950 2,181 +0.00(+0.00%)
Jan 15, 2019 3.950 3.950 3.950 3.950 409 +0.00(+0.00%)
Jan 14, 2019 3.950 3.950 3.950 1 +0.00(+0.00%)
Jan 10, 2019 3.950 3.950 3.950 0 +0.00(+0.00%)
Jan 09, 2019 3.950 3.950 3.950 24 +0.00(+0.00%)
Jan 08, 2019 3.870 3.950 3.870 3.950 798 -0.05(-1.25%)
Jan 07, 2019 3.910 4.000 3.856 4.000 1,894 +0.01(+0.25%)
Jan 04, 2019 3.990 3.990 3.990 3 +0.00(+0.00%)
Jan 03, 2019 3.980 3.990 3.900 3.990 2,557 -0.01(-0.25%)
Jan 02, 2019 3.770 4.000 3.770 4.000 322 +0.01(+0.25%)
Dec 31, 2018 3.993 3.993 3.990 79 +0.00(+0.00%)
Dec 28, 2018 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Dec 27, 2018 3.830 4.000 3.830 4.000 11,459 +0.60(+17.65%)
Dec 26, 2018 3.400 3.400 3.150 3.400 2,328 -0.60(-15.00%)
Dec 21, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 20, 2018 4.100 4.100 3.990 4.000 613 +0.01(+0.25%)
Dec 19, 2018 3.870 4.100 3.860 3.990 2,378 -0.11(-2.68%)
Dec 18, 2018 3.650 4.100 3.650 4.100 400 +0.00(+0.00%)
Dec 17, 2018 3.675 4.100 3.675 4.100 429 +0.00(+0.00%)
Dec 14, 2018 4.050 4.100 4.050 4.100 4,000 +0.04(+0.98%)
Dec 13, 2018 4.000 4.200 4.000 4.060 14,141 +0.06(+1.51%)
Dec 12, 2018 3.920 4.000 3.920 4.000 1,259 +0.06(+1.52%)
Dec 11, 2018 3.940 3.940 3.940 108 +0.00(+0.00%)
Dec 10, 2018 3.940 3.940 3.940 3.940 106 +0.00(+0.00%)
Dec 07, 2018 3.950 3.950 3.790 3.940 1,000 -0.01(-0.25%)
Dec 06, 2018 3.950 3.950 3.800 3.950 473 +0.34(+9.42%)
Dec 04, 2018 3.613 3.613 3.610 16 -0.00(-0.09%)
Dec 03, 2018 3.580 3.613 3.580 3.613 935 -0.34(-8.52%)
Nov 30, 2018 3.730 3.950 3.730 3.950 1,600 +0.00(+0.00%)
Nov 29, 2018 3.910 3.950 3.210 3.950 23,676 +0.00(+0.00%)
Nov 28, 2018 3.950 3.950 3.950 26 +0.00(+0.00%)
Nov 27, 2018 3.950 3.950 3.950 15 +0.00(+0.00%)
Nov 26, 2018 3.880 3.950 3.880 3.950 2,570 +0.00(+0.00%)
Nov 23, 2018 3.950 3.950 3.950 1 +0.00(+0.00%)
Nov 21, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 19, 2018 3.950 3.950 3.950 0 +0.01(+0.25%)
Nov 16, 2018 3.890 3.950 3.890 3.940 1,200 -0.01(-0.25%)
Nov 15, 2018 3.920 3.950 3.920 3.950 1,401 +0.00(+0.00%)
Nov 14, 2018 3.880 3.950 3.880 3.950 2,247 -0.05(-1.25%)
Nov 13, 2018 3.920 4.000 3.920 4.000 396 +0.00(+0.00%)
Nov 12, 2018 3.880 4.000 3.880 4.000 625 +0.01(+0.25%)
Nov 09, 2018 3.890 3.990 3.880 3.990 1,100 +0.04(+1.01%)
Nov 08, 2018 3.870 3.950 3.850 3.950 805 -0.04(-1.00%)
Nov 07, 2018 4.000 4.000 3.895 3.990 1,153 +0.01(+0.22%)
Nov 06, 2018 3.981 3.981 3.981 3.981 154 -0.02(-0.47%)
Nov 05, 2018 4.000 4.000 4.000 18 +0.00(+0.00%)
Nov 02, 2018 3.910 4.200 3.800 4.000 10,400 -0.05(-1.23%)
Nov 01, 2018 3.720 4.050 3.640 4.050 4,443 +0.08(+2.01%)
Oct 31, 2018 3.900 4.010 3.600 3.970 11,707 +0.07(+1.79%)
Oct 30, 2018 3.900 3.900 3.900 6 +0.00(+0.00%)
Oct 29, 2018 3.900 3.900 3.554 3.900 3,453 +0.13(+3.45%)
Oct 26, 2018 3.750 3.770 3.750 3.770 300 +0.07(+1.89%)
Oct 25, 2018 3.610 3.700 3.610 3.700 1,654 +0.00(+0.00%)
Oct 24, 2018 3.460 3.700 3.150 3.700 6,239 +0.08(+2.13%)
Oct 23, 2018 3.290 3.760 3.200 3.623 24,146 +0.32(+9.78%)
Oct 22, 2018 3.300 3.300 3.300 1 +0.00(+0.00%)
Oct 19, 2018 3.300 3.300 3.300 3.300 400 +0.00(+0.00%)
Oct 18, 2018 3.300 3.300 3.160 3.300 17,196 +0.01(+0.30%)
Oct 17, 2018 3.150 3.397 3.000 3.290 53,472 +0.34(+11.53%)
Oct 16, 2018 2.950 2.950 2.950 10 +0.00(+0.00%)
Oct 15, 2018 2.950 2.950 2.950 2.950 426 -0.30(-9.23%)
Oct 12, 2018 3.250 3.250 3.250 3.250 200 +0.01(+0.31%)
Oct 11, 2018 2.950 3.250 2.820 3.240 2,318 -0.01(-0.31%)
Oct 10, 2018 2.920 3.250 2.920 3.250 674 +0.00(+0.00%)
Oct 09, 2018 3.240 3.250 3.240 3.250 225 +0.00(+0.00%)
Oct 05, 2018 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 04, 2018 3.050 3.250 3.050 3.250 353 +0.00(+0.00%)
Oct 03, 2018 2.700 3.250 2.670 3.250 3,216 -0.05(-1.52%)
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.