Ever Glory Intl Group (NQ: EVK )

2.540 USD +0.160 (+6.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

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