Ever Glory Intl Group (NQ: EVK )

2.770 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.