Ever Glory Intl Group (NQ: EVK )

2.360 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 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%)
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%)
Oct 01, 2015 2.570 2.630 2.220 2.260 6,393 -0.24(-9.60%)
Sep 30, 2015 2.920 2.950 2.370 2.500 21,415 -0.09(-3.47%)
Sep 29, 2015 2.870 2.870 2.590 2.590 4,270 -0.01(-0.38%)
Sep 28, 2015 2.930 3.130 2.570 2.600 3,300 -0.32(-10.86%)
Sep 25, 2015 3.080 3.080 2.650 2.917 1,500 -0.16(-5.31%)
Sep 24, 2015 2.980 3.150 2.930 3.080 1,222 -0.07(-2.22%)
Sep 22, 2015 2.920 3.150 3.150 3.150 14 +0.03(+0.96%)
Sep 21, 2015 3.000 3.120 2.940 3.120 22,331 +0.21(+7.22%)
Sep 18, 2015 2.910 2.910 2.910 2.910 954 -0.22(-7.03%)
Sep 17, 2015 3.450 3.498 3.000 3.130 32,532 -0.30(-8.75%)
Sep 16, 2015 3.620 3.667 3.200 3.430 28,479 -0.32(-8.53%)
Sep 15, 2015 3.830 3.869 3.600 3.750 5,170 -0.17(-4.33%)
Sep 11, 2015 3.910 3.920 3.920 3.920 61 -0.01(-0.26%)
Sep 10, 2015 3.930 3.930 3.930 3.930 100 +0.27(+7.38%)
Sep 09, 2015 3.970 3.980 3.600 3.660 8,999 -0.08(-2.14%)
Sep 04, 2015 3.490 3.740 3.740 3.740 48 -0.22(-5.56%)
Sep 03, 2015 3.560 4.034 3.560 3.960 2,476 +0.15(+3.94%)
Sep 02, 2015 3.950 3.950 3.570 3.810 973 +0.05(+1.38%)
Sep 01, 2015 4.000 4.000 3.750 3.758 2,986 -0.20(-5.10%)
Aug 31, 2015 3.750 3.960 3.750 3.960 526 +0.21(+5.60%)
Aug 28, 2015 3.700 3.750 3.700 3.750 367 +0.00(+0.00%)
Aug 27, 2015 3.480 3.750 3.360 3.750 1,000 -0.05(-1.29%)
Aug 26, 2015 3.420 3.800 3.420 3.799 21,631 -0.10(-2.59%)
Aug 24, 2015 3.620 3.900 3.900 3.900 10 +0.00(+0.00%)
Aug 21, 2015 3.900 3.927 3.620 3.900 2,039 -0.06(-1.52%)
Aug 20, 2015 3.830 4.060 3.610 3.960 3,523 -0.05(-1.25%)
Aug 19, 2015 4.049 4.060 4.000 4.010 5,843 -0.10(-2.43%)
Aug 18, 2015 3.890 4.110 3.880 4.110 634 +0.02(+0.49%)
Aug 17, 2015 3.740 4.150 3.730 4.090 9,761 +0.05(+1.24%)
Aug 13, 2015 4.020 4.040 4.040 4.040 11 +0.12(+3.06%)
Aug 12, 2015 3.811 4.130 3.470 3.920 14,518 +0.01(+0.26%)
Aug 11, 2015 3.980 4.159 3.861 3.910 8,179 -0.27(-6.46%)
Aug 10, 2015 3.960 4.200 3.950 4.180 4,340 +0.09(+2.20%)
Aug 07, 2015 4.160 4.160 4.000 4.090 734 +0.09(+2.25%)
Aug 06, 2015 4.170 4.170 3.920 4.000 1,144 -0.04(-0.99%)
Aug 05, 2015 4.110 4.110 3.940 4.040 936 -0.13(-3.12%)
Aug 04, 2015 4.170 4.170 4.170 4.170 200 -0.01(-0.24%)
Aug 03, 2015 4.060 4.180 3.890 4.180 3,164 -0.02(-0.46%)
Jul 31, 2015 3.960 4.199 3.960 4.199 1,500 +0.01(+0.23%)
Jul 30, 2015 4.190 4.190 3.950 4.190 2,447 +0.01(+0.24%)
Jul 29, 2015 4.060 4.190 4.000 4.180 16,353 +0.15(+3.72%)
Jul 28, 2015 4.000 4.150 4.000 4.030 4,330 -0.18(-4.27%)
Jul 27, 2015 4.350 4.450 4.000 4.210 3,403 -0.13(-3.00%)
Jul 24, 2015 4.285 4.580 4.010 4.340 1,947 +0.08(+1.89%)
Jul 23, 2015 4.340 4.340 3.860 4.260 8,131 -0.03(-0.71%)
Jul 22, 2015 4.270 4.390 4.110 4.290 9,784 -0.01(-0.23%)
Jul 21, 2015 5.000 5.000 4.010 4.300 38,973 -0.55(-11.34%)
Jul 20, 2015 4.980 5.059 4.850 4.850 3,902 -0.13(-2.61%)
Jul 17, 2015 4.830 5.060 4.750 4.980 2,305 -0.01(-0.17%)
Jul 16, 2015 4.721 4.989 4.721 4.989 1,220 -0.06(-1.20%)
Jul 15, 2015 4.580 5.049 4.571 5.049 6,501 +0.10(+2.07%)
Jul 14, 2015 5.480 5.490 4.680 4.947 20,224 -0.49(-9.07%)
Jul 13, 2015 5.000 5.440 4.620 5.440 1,412 +0.41(+8.15%)
Jul 10, 2015 5.080 5.080 4.510 5.030 19,459 +0.46(+10.07%)
Jul 09, 2015 4.750 4.840 4.520 4.570 13,535 -0.30(-6.16%)
Jul 08, 2015 4.930 4.980 4.850 4.870 11,742 -0.09(-1.81%)
Jul 07, 2015 5.090 5.090 4.500 4.960 7,764 -0.34(-6.42%)
Jul 06, 2015 5.300 5.380 5.000 5.300 2,000 +0.01(+0.19%)
Jul 02, 2015 5.370 5.290 5.290 5.290 600 +0.11(+2.12%)
Jul 01, 2015 5.400 5.400 5.180 5.180 1,238 -0.21(-3.90%)
Jun 30, 2015 5.450 5.450 5.130 5.390 904 +0.15(+2.87%)
Jun 29, 2015 5.300 5.460 5.140 5.239 6,411 -0.22(-4.04%)
Jun 26, 2015 5.330 5.479 5.130 5.460 5,340 +0.06(+1.11%)
Jun 25, 2015 5.400 5.400 5.400 5.400 1,111 -0.08(-1.46%)
Jun 24, 2015 5.480 5.480 5.480 5.480 100 -0.02(-0.36%)
Jun 23, 2015 5.530 5.530 5.260 5.500 3,001 +0.16(+3.00%)
Jun 22, 2015 5.430 5.600 5.340 5.340 554 -0.20(-3.61%)
Jun 19, 2015 5.400 5.540 5.317 5.540 3,263 +0.11(+2.03%)
Jun 18, 2015 5.590 5.590 5.430 5.430 845 -0.17(-3.03%)
Jun 17, 2015 5.420 5.639 5.400 5.599 2,170 -0.00(-0.01%)
Jun 16, 2015 5.508 5.600 5.400 5.600 785 -0.01(-0.18%)
Jun 15, 2015 5.450 5.640 5.400 5.610 2,714 +0.17(+3.12%)
Jun 12, 2015 5.600 5.600 5.440 5.440 1,201 -0.18(-3.20%)
Jun 11, 2015 5.620 5.620 5.620 5.620 118 +0.02(+0.36%)
Jun 10, 2015 5.660 5.750 5.420 5.600 15,884 +0.04(+0.72%)
Jun 09, 2015 5.610 5.650 5.560 5.560 754 -0.14(-2.46%)
Jun 08, 2015 5.690 5.870 5.510 5.700 4,900 -0.14(-2.40%)
Jun 05, 2015 5.540 5.840 5.540 5.840 400 +0.06(+1.08%)
Jun 04, 2015 5.670 5.777 5.601 5.777 1,696 +0.06(+1.00%)
Jun 03, 2015 5.650 5.730 5.600 5.720 2,177 +0.06(+1.13%)
Jun 02, 2015 5.680 5.680 5.656 5.656 322 +0.06(+1.00%)
Jun 01, 2015 5.580 5.679 5.510 5.600 6,006 +0.06(+1.08%)
May 28, 2015 5.470 5.540 5.540 5.540 1,100 -0.10(-1.77%)
May 27, 2015 5.640 5.640 5.640 5.640 196 +0.09(+1.62%)
May 26, 2015 5.400 5.550 5.400 5.550 5,370 +0.05(+0.91%)
May 22, 2015 5.550 5.500 5.500 5.500 4,700 -0.08(-1.44%)
May 21, 2015 5.450 5.790 5.450 5.580 928 -0.07(-1.23%)
May 20, 2015 5.550 5.650 5.550 5.650 1,618 +0.06(+1.07%)
May 19, 2015 5.650 5.650 5.400 5.590 21,176 +0.00(+0.00%)
May 18, 2015 5.470 5.600 5.410 5.590 8,067 -0.06(-1.06%)
May 15, 2015 5.900 6.170 5.601 5.650 20,899 -0.36(-5.99%)
May 14, 2015 5.610 6.170 5.560 6.010 41,991 +0.25(+4.34%)
May 13, 2015 5.760 5.760 5.760 5.760 364 +0.01(+0.17%)
May 11, 2015 5.700 5.750 5.750 5.750 9 -0.03(-0.52%)
May 07, 2015 5.860 5.780 5.780 5.780 50 +0.05(+0.87%)
May 06, 2015 5.700 5.800 5.560 5.730 34,083 -0.09(-1.55%)
May 05, 2015 6.020 6.129 5.570 5.820 23,425 -0.16(-2.64%)
May 04, 2015 6.020 6.160 5.978 5.978 900 +0.03(+0.47%)
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.