Ever Glory Intl Group (NQ: EVK )

2.520 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.8000 0.8400 0.7303 0.7812 6,608 +0.00(+0.15%)
Apr 29, 2020 0.8143 0.9800 0.7136 0.7800 47,771 +0.01(+1.30%)
Apr 28, 2020 0.7600 0.7700 0.7549 0.7700 10,225 +0.01(+1.32%)
Apr 27, 2020 0.7617 0.7617 0.6946 0.7600 21,115 +0.02(+2.70%)
Apr 24, 2020 0.7300 0.7400 0.6948 0.7400 5,300 +0.00(+0.00%)
Apr 23, 2020 0.7244 0.7500 0.6912 0.7400 4,996 -0.01(-1.33%)
Apr 22, 2020 0.8256 0.8256 0.6900 0.7500 25,715 +0.01(+1.67%)
Apr 21, 2020 0.8100 0.8100 0.6700 0.7377 49,941 -0.11(-13.21%)
Apr 20, 2020 0.7600 0.9000 0.7600 0.8500 35,733 +0.13(+17.40%)
Apr 17, 2020 0.9800 1.085 0.6830 0.7240 48,100 -0.23(-24.17%)
Apr 16, 2020 1.035 1.110 0.8600 0.9548 20,103 -0.11(-10.35%)
Apr 15, 2020 1.120 1.460 1.050 1.065 50,730 +0.01(+1.43%)
Apr 14, 2020 1.100 1.100 1.050 1.050 482 -0.02(-1.87%)
Apr 13, 2020 1.000 1.070 1.000 1.070 1,468 +0.03(+2.88%)
Apr 09, 2020 1.040 1.040 1.040 99 +0.00(+0.00%)
Apr 08, 2020 1.150 1.150 1.000 1.040 2,185 -0.03(-2.80%)
Apr 07, 2020 1.070 1.070 1.070 1.070 201 +0.04(+3.88%)
Apr 06, 2020 1.030 1.030 1.030 35 +0.00(+0.00%)
Apr 03, 2020 1.030 1.030 1.030 3 +0.00(+0.00%)
Apr 02, 2020 1.030 1.030 1.030 4 +0.00(+0.00%)
Apr 01, 2020 1.030 1.030 1.030 77 +0.00(+0.00%)
Mar 31, 2020 1.030 1.030 1.030 1.030 737 -0.05(-4.63%)
Mar 30, 2020 1.080 1.080 1.080 11 +0.00(+0.00%)
Mar 27, 2020 1.087 1.087 1.080 1.080 1,000 -0.07(-6.08%)
Mar 26, 2020 1.000 1.150 1.000 1.150 679 +0.14(+13.85%)
Mar 25, 2020 1.010 1.010 1.010 61 +0.00(+0.00%)
Mar 24, 2020 1.010 1.010 1.010 16 +0.00(+0.00%)
Mar 23, 2020 1.010 1.010 1.010 14 +0.00(+0.00%)
Mar 20, 2020 1.050 1.050 1.010 1.010 500 +0.00(+0.00%)
Mar 18, 2020 1.010 1.010 1.010 0 -0.24(-19.20%)
Mar 17, 2020 1.250 1.250 1.250 56 +0.00(+0.00%)
Mar 16, 2020 1.250 1.250 1.250 85 +0.00(+0.00%)
Mar 13, 2020 1.250 1.250 1.250 1.250 1,200 -0.12(-8.76%)
Mar 12, 2020 1.370 1.370 1.370 1 +0.00(+0.00%)
Mar 11, 2020 1.370 1.370 1.370 1.370 553 +0.01(+0.74%)
Mar 10, 2020 1.346 1.360 1.335 1.360 1,907 +0.04(+3.03%)
Mar 09, 2020 1.320 1.320 1.320 1.320 144 +0.00(+0.00%)
Mar 06, 2020 1.320 1.320 1.320 1.320 700 -0.00(-0.01%)
Mar 05, 2020 1.320 1.320 1.320 43 +0.00(+0.00%)
Mar 04, 2020 1.320 1.320 1.320 120 +0.00(+0.00%)
Mar 03, 2020 1.320 1.320 1.320 38 +0.00(+0.00%)
Mar 02, 2020 1.320 1.320 1.320 1.320 240 -0.01(-0.89%)
Feb 28, 2020 1.330 1.332 1.330 1.332 500 +0.00(+0.14%)
Feb 27, 2020 1.330 1.330 1.330 2 +0.00(+0.00%)
Feb 26, 2020 1.330 1.330 1.330 47 +0.00(+0.00%)
Feb 25, 2020 1.330 1.330 1.330 1.330 691 +0.00(+0.01%)
Feb 24, 2020 1.330 1.350 1.330 1.330 490 -0.06(-4.39%)
Feb 21, 2020 1.391 1.391 1.391 27 +0.00(+0.00%)
Feb 20, 2020 1.350 1.391 1.350 1.391 486 -0.02(-1.34%)
Feb 19, 2020 1.410 1.410 1.410 7 +0.00(+0.00%)
Feb 18, 2020 1.410 1.410 1.410 1 +0.00(+0.00%)
Feb 14, 2020 1.410 1.410 1.410 2 +0.00(+0.00%)
Feb 13, 2020 1.350 1.410 1.350 1.410 678 +0.01(+0.72%)
Feb 12, 2020 1.400 1.400 1.400 37 +0.00(+0.00%)
Feb 11, 2020 1.400 1.400 1.400 1.400 191 -0.00(-0.01%)
Feb 10, 2020 1.400 1.400 1.400 1.400 2,158 +0.03(+2.19%)
Feb 07, 2020 1.370 1.370 1.370 239 +0.00(+0.00%)
Feb 06, 2020 1.370 1.370 1.370 1.370 454 -0.15(-9.87%)
Feb 05, 2020 1.520 1.520 1.520 1.520 284 +0.16(+11.76%)
Feb 04, 2020 1.360 1.360 1.360 67 +0.00(+0.00%)
Feb 03, 2020 1.360 1.360 1.360 20 +0.00(+0.00%)
Jan 31, 2020 1.360 1.360 1.360 1.360 200 +0.01(+0.74%)
Jan 30, 2020 1.350 1.350 1.350 2 +0.00(+0.00%)
Jan 29, 2020 1.350 1.350 1.350 1.350 289 +0.02(+1.50%)
Jan 28, 2020 1.330 1.330 1.330 9 +0.00(+0.00%)
Jan 27, 2020 1.330 1.330 1.330 1.330 126 +0.01(+0.76%)
Jan 24, 2020 1.325 1.325 1.320 1.320 400 -0.04(-3.30%)
Jan 23, 2020 1.365 1.365 1.365 1.365 246 +0.03(+2.63%)
Jan 22, 2020 1.330 1.330 1.330 1.330 401 +0.00(+0.00%)
Jan 21, 2020 1.400 1.400 1.330 1.330 9,550 -0.03(-2.12%)
Jan 17, 2020 1.359 1.359 1.359 1.359 300 -0.12(-8.16%)
Jan 16, 2020 1.480 1.480 1.480 7 +0.00(+0.00%)
Jan 15, 2020 1.450 1.500 1.450 1.480 1,478 +0.08(+5.69%)
Jan 14, 2020 1.433 1.433 1.400 1.400 1,684 +0.00(+0.00%)
Jan 13, 2020 1.400 1.400 1.400 1.400 876 -0.10(-6.77%)
Jan 10, 2020 1.502 1.502 1.502 1.502 400 -0.16(-9.54%)
Jan 09, 2020 1.660 1.660 1.660 9 +0.00(+0.00%)
Jan 08, 2020 1.650 1.673 1.650 1.660 1,236 +0.01(+0.61%)
Jan 07, 2020 1.589 1.650 1.535 1.650 1,475 -0.01(-0.70%)
Jan 06, 2020 1.650 1.662 1.650 1.662 5,318 -0.01(-0.38%)
Jan 03, 2020 1.668 1.668 1.668 63 +0.00(+0.00%)
Jan 02, 2020 1.520 1.668 1.520 1.668 1,926 +0.15(+9.86%)
Dec 31, 2019 1.518 1.518 1.518 172 +0.00(+0.00%)
Dec 30, 2019 1.510 1.518 1.510 1.518 2,109 -0.18(-10.69%)
Dec 27, 2019 1.700 1.710 1.700 1.700 1,100 +0.03(+1.74%)
Dec 26, 2019 1.560 1.671 1.560 1.671 217 +0.09(+5.55%)
Dec 24, 2019 1.583 1.583 1.583 1.583 100 -0.18(-10.06%)
Dec 23, 2019 1.710 1.760 1.710 1.760 607 +0.00(+0.05%)
Dec 20, 2019 1.650 1.759 1.650 1.759 3,500 +0.01(+0.76%)
Dec 19, 2019 1.746 1.746 1.746 1.746 307 +0.05(+3.09%)
Dec 18, 2019 1.694 1.694 1.694 239 +0.00(+0.00%)
Dec 17, 2019 1.694 1.694 1.694 31 +0.00(+0.00%)
Dec 16, 2019 1.500 1.870 1.500 1.694 2,594 +0.18(+12.16%)
Dec 13, 2019 1.633 1.639 1.510 1.510 1,200 -0.11(-6.65%)
Dec 12, 2019 1.620 1.650 1.617 1.617 708 +0.10(+6.41%)
Dec 10, 2019 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 09, 2019 1.660 1.660 1.500 1.520 2,638 -0.09(-5.67%)
Dec 06, 2019 1.611 1.611 1.611 1.611 900 -0.34(-17.37%)
Dec 05, 2019 1.950 1.950 1.950 56 +0.00(+0.00%)
Dec 04, 2019 1.670 1.950 1.650 1.950 4,066 -0.01(-0.51%)
Dec 03, 2019 1.740 1.960 1.614 1.960 4,270 -0.19(-8.96%)
Dec 02, 2019 1.910 2.153 1.740 2.153 2,093 +0.25(+13.17%)
Nov 29, 2019 1.700 1.990 1.700 1.902 9,800 +0.35(+22.74%)
Nov 27, 2019 1.510 1.550 1.510 1.550 800 +0.05(+3.33%)
Nov 26, 2019 1.599 1.599 1.240 1.500 2,984 +0.00(+0.00%)
Nov 25, 2019 1.510 1.640 1.500 1.500 3,255 +0.01(+0.67%)
Nov 22, 2019 1.490 1.490 1.490 1.490 300 -0.01(-0.68%)
Nov 21, 2019 1.500 1.500 1.500 82 +0.00(+0.00%)
Nov 20, 2019 1.500 1.500 1.500 1.500 1,587 -0.10(-6.24%)
Nov 19, 2019 1.790 1.790 1.480 1.600 5,758 -0.40(-20.00%)
Nov 18, 2019 2.010 2.010 2.000 2.000 3,423 -0.01(-0.50%)
Nov 15, 2019 2.130 2.130 1.840 2.010 3,700 -0.42(-17.28%)
Nov 14, 2019 2.430 2.430 2.430 345 +0.00(+0.00%)
Nov 13, 2019 2.430 2.430 2.430 2.430 2,075 -0.09(-3.57%)
Nov 12, 2019 2.520 2.520 2.520 2.520 501 -0.21(-7.73%)
Nov 11, 2019 2.580 2.731 2.580 2.731 827 +0.08(+3.06%)
Nov 08, 2019 2.690 2.810 2.650 2.650 1,900 -0.47(-15.17%)
Nov 07, 2019 3.124 3.124 3.124 8 +0.00(+0.00%)
Nov 06, 2019 3.124 3.124 3.124 4 +0.00(+0.00%)
Nov 05, 2019 3.124 3.124 3.124 2 +0.00(+0.00%)
Nov 04, 2019 3.124 3.124 3.124 36 +0.00(+0.00%)
Nov 01, 2019 3.124 3.124 3.124 23 +0.00(+0.00%)
Oct 31, 2019 3.124 3.124 3.124 3 +0.00(+0.00%)
Oct 30, 2019 3.124 3.124 3.124 6 +0.00(+0.00%)
Oct 28, 2019 3.124 3.124 3.124 0 -0.18(-5.34%)
Oct 25, 2019 3.300 3.300 3.300 3 +0.00(+0.00%)
Oct 24, 2019 3.300 3.300 3.300 1 +0.00(+0.00%)
Oct 23, 2019 3.000 3.300 3.000 3.300 527 +0.00(+0.00%)
Oct 22, 2019 3.300 3.300 3.300 100 +0.00(+0.00%)
Oct 21, 2019 3.300 3.300 3.300 8 +0.00(+0.00%)
Oct 18, 2019 3.260 3.300 2.420 3.300 6,900 +0.00(+0.00%)
Oct 17, 2019 3.300 3.300 3.300 5 +0.00(+0.00%)
Oct 16, 2019 3.300 3.300 3.300 2 +0.00(+0.00%)
Oct 15, 2019 3.300 3.300 3.300 3 +0.00(+0.00%)
Oct 14, 2019 3.300 3.300 3.300 26 +0.00(+0.00%)
Oct 11, 2019 3.300 3.300 3.300 5 +0.00(+0.00%)
Oct 10, 2019 3.150 3.300 3.075 3.300 2,600 +0.00(+0.00%)
Oct 09, 2019 3.300 3.300 3.300 45 +0.00(+0.00%)
Oct 08, 2019 3.270 3.300 3.270 3.300 607 +0.27(+8.91%)
Oct 07, 2019 3.030 3.030 3.030 3.030 127 -0.27(-8.18%)
Oct 03, 2019 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 02, 2019 3.100 3.300 3.100 3.300 2,117 +0.00(+0.00%)
Oct 01, 2019 3.300 3.300 3.250 3.300 1,058 +0.00(+0.00%)
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%)
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.