Ever Glory Intl Group (NQ: EVK )

1.340 +0.070 (+5.51%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.450 2.500 2.450 2.500 902 +0.00(+0.00%)
Jul 27, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 26, 2017 2.500 2.500 2.493 2.500 2,370 -0.10(-3.85%)
Jul 24, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 21, 2017 2.450 2.600 2.450 2.600 329 +0.15(+6.12%)
Jul 20, 2017 2.500 2.600 2.400 2.450 4,568 -0.15(-5.77%)
Jul 19, 2017 2.500 2.600 2.500 2.600 265 +0.00(+0.00%)
Jul 18, 2017 2.600 2.600 2.405 2.600 417 +0.10(+4.00%)
Jul 17, 2017 2.600 2.600 2.450 2.500 793 -0.05(-1.96%)
Jul 14, 2017 2.600 2.600 2.400 2.550 7,140 +0.00(+0.00%)
Jul 13, 2017 2.400 2.550 2.400 2.550 1,095 -0.10(-3.77%)
Jul 12, 2017 2.450 2.650 2.450 2.650 931 +0.00(+0.00%)
Jul 11, 2017 2.600 2.650 2.600 2.650 825 +0.00(+0.00%)
Jul 05, 2017 2.650 2.650 2.650 60 +0.00(+0.00%)
Jul 03, 2017 2.650 2.650 2.650 2.650 1 +0.00(+0.00%)
Jun 27, 2017 2.650 2.650 2.650 1 +0.00(+0.00%)
Jun 26, 2017 2.650 2.650 2.650 2.650 245 +0.00(+0.00%)
Jun 23, 2017 2.650 2.650 2.500 2.650 525 -0.05(-1.85%)
Jun 21, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 20, 2017 2.600 2.700 2.600 2.700 2,594 +0.00(+0.00%)
Jun 15, 2017 2.700 2.700 2.700 1 +0.05(+1.89%)
Jun 13, 2017 2.650 2.650 2.650 0 +0.05(+1.92%)
Jun 12, 2017 2.550 2.600 2.550 2.600 1,771 +0.00(+0.00%)
Jun 09, 2017 2.200 2.600 2.200 2.600 885 +0.00(+0.00%)
Jun 08, 2017 2.150 2.600 2.150 2.600 8,487 +0.00(+0.00%)
Jun 07, 2017 2.600 2.600 2.600 2.600 174 +0.00(+0.00%)
Jun 05, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 01, 2017 2.600 2.600 2.600 3 +0.00(+0.00%)
May 26, 2017 2.600 2.600 2.600 9 +0.00(+0.00%)
May 25, 2017 2.600 2.600 2.500 2.600 3,140 +0.00(+0.00%)
May 24, 2017 2.600 2.650 2.600 2.600 695 -0.05(-1.89%)
May 23, 2017 2.624 2.650 2.600 2.650 1,800 +0.00(+0.00%)
May 19, 2017 2.650 2.650 2.650 1 +0.00(+0.00%)
May 17, 2017 2.650 2.650 2.650 67 +0.00(+0.00%)
May 16, 2017 2.650 2.650 2.555 2.650 1,481 +0.13(+5.06%)
May 15, 2017 2.650 2.650 2.050 2.522 18,878 -0.13(-4.82%)
May 12, 2017 2.650 2.650 2.550 2.650 6,396 +0.00(+0.00%)
May 11, 2017 2.650 2.650 2.650 2.650 530 +0.00(+0.00%)
May 10, 2017 2.750 2.750 2.650 2.650 402 -0.05(-1.85%)
May 04, 2017 2.700 2.700 2.700 85 +0.00(+0.00%)
May 03, 2017 2.600 2.700 2.600 2.700 4,978 +0.00(+0.00%)
May 02, 2017 2.600 2.700 2.600 2.700 6,600 +0.00(+0.00%)
Apr 28, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Apr 27, 2017 2.400 2.700 2.400 2.700 5,385 +0.00(+0.00%)
Apr 26, 2017 2.700 2.700 2.700 2.700 742 +0.00(+0.00%)
Apr 25, 2017 2.450 2.700 2.450 2.700 312 +0.00(+0.00%)
Apr 21, 2017 2.700 2.700 2.700 103 +0.05(+1.89%)
Apr 20, 2017 2.400 2.650 2.400 2.650 1,100 +0.00(+0.00%)
Apr 19, 2017 2.650 2.650 2.650 2.650 327 +0.00(+0.00%)
Apr 17, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Apr 12, 2017 2.700 2.700 2.700 47 +0.01(+0.19%)
Apr 11, 2017 2.700 2.700 2.695 2.695 572 +0.15(+5.69%)
Apr 10, 2017 2.600 2.600 2.500 2.550 911 -0.15(-5.38%)
Apr 05, 2017 2.695 2.695 2.695 0 +0.19(+7.80%)
Apr 04, 2017 2.700 2.700 2.400 2.500 6,234 -0.15(-5.66%)
Apr 03, 2017 2.492 2.650 2.492 2.650 845 -0.05(-1.85%)
Mar 31, 2017 2.600 2.750 2.400 2.700 13,314 -0.05(-1.82%)
Mar 29, 2017 2.750 2.750 2.750 127 +0.00(+0.00%)
Mar 27, 2017 2.750 2.750 2.750 13 +0.05(+1.85%)
Mar 24, 2017 2.700 2.700 2.700 2.700 252 -0.05(-1.82%)
Mar 22, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 21, 2017 2.750 2.750 2.750 2.750 243 +0.00(+0.00%)
Mar 20, 2017 2.750 2.750 2.750 2.750 261 +0.04(+1.66%)
Mar 17, 2017 2.750 2.750 2.705 2.705 1,220 -0.04(-1.64%)
Mar 16, 2017 2.750 2.750 2.750 2.750 901 +0.00(+0.00%)
Mar 15, 2017 2.700 2.750 2.700 2.750 504 +0.06(+2.04%)
Mar 14, 2017 2.700 2.700 2.695 2.695 488 -0.06(-2.00%)
Mar 10, 2017 2.750 2.750 2.750 58 -0.05(-1.79%)
Mar 07, 2017 2.800 2.800 2.800 8 +0.05(+1.82%)
Mar 06, 2017 2.750 2.850 2.500 2.750 6,752 +0.25(+10.00%)
Mar 03, 2017 2.500 2.800 2.500 2.500 1,204 -0.35(-12.28%)
Mar 02, 2017 2.550 2.950 2.300 2.850 3,885 -0.10(-3.39%)
Mar 01, 2017 2.950 3.000 2.455 2.950 4,510 -0.05(-1.67%)
Feb 28, 2017 2.850 3.000 2.650 3.000 1,236 +0.05(+1.69%)
Feb 27, 2017 2.941 2.950 2.941 2.950 2,031 +0.05(+1.72%)
Feb 24, 2017 2.850 2.937 2.405 2.900 7,974 +0.05(+1.75%)
Feb 23, 2017 3.000 3.000 2.600 2.850 16,236 +0.25(+9.40%)
Feb 22, 2017 2.400 2.792 2.305 2.605 13,502 +0.60(+29.73%)
Feb 21, 2017 2.008 2.008 2.008 2.008 323 -0.39(-16.33%)
Feb 17, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 16, 2017 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Feb 15, 2017 2.350 2.400 2.300 2.300 1,520 -0.10(-4.17%)
Feb 13, 2017 2.400 2.400 2.400 2 +0.00(+0.00%)
Feb 10, 2017 2.000 2.400 2.000 2.400 711 +0.05(+2.13%)
Feb 09, 2017 2.200 2.350 2.150 2.350 1,415 -0.04(-1.62%)
Feb 08, 2017 2.389 2.389 2.389 2.389 129 -0.01(-0.47%)
Feb 07, 2017 2.250 2.400 2.200 2.400 14,155 +0.15(+6.67%)
Feb 06, 2017 2.200 2.300 2.148 2.250 20,223 +0.05(+2.27%)
Feb 03, 2017 2.200 2.200 2.200 2.200 7,101 +0.00(+0.00%)
Feb 02, 2017 2.200 2.200 2.200 2.200 125 +0.00(+0.00%)
Feb 01, 2017 2.000 2.200 2.000 2.200 1,125 +0.00(+0.00%)
Jan 31, 2017 2.200 2.250 2.200 2.200 8,456 -0.04(-2.00%)
Jan 30, 2017 2.200 2.250 2.200 2.245 10,001 -0.00(-0.22%)
Jan 27, 2017 2.200 2.250 2.000 2.250 6,102 +0.00(+0.00%)
Jan 26, 2017 2.031 2.250 2.031 2.250 1,925 +0.00(+0.00%)
Jan 25, 2017 2.218 2.250 2.156 2.250 1,100 +0.00(+0.00%)
Jan 23, 2017 2.250 2.250 2.250 50 +0.00(+0.00%)
Jan 20, 2017 2.156 2.250 2.156 2.250 358 +0.00(+0.00%)
Jan 19, 2017 2.200 2.250 2.200 2.250 2,420 +0.00(+0.00%)
Jan 17, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 13, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 10, 2017 2.250 2.250 2.250 10 +0.00(+0.00%)
Jan 03, 2017 2.250 2.250 2.250 0 +0.20(+9.76%)
Dec 30, 2016 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 29, 2016 2.200 2.250 2.100 2.200 7,529 +0.00(+0.00%)
Dec 28, 2016 2.200 2.200 2.200 2.200 265 +0.10(+4.51%)
Dec 27, 2016 2.105 2.105 2.105 2.105 200 -0.04(-2.09%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 22, 2016 2.100 2.150 2.100 2.150 1,781 -0.10(-4.44%)
Dec 21, 2016 2.250 2.250 2.250 2.250 605 +0.00(+0.00%)
Dec 19, 2016 2.250 2.250 2.250 0 +0.10(+4.64%)
Dec 16, 2016 2.100 2.150 2.100 2.150 700 -0.10(-4.43%)
Dec 15, 2016 2.150 2.250 2.150 2.250 9,861 +0.00(+0.00%)
Dec 13, 2016 2.250 2.250 2.250 50 +0.10(+4.90%)
Dec 12, 2016 2.100 2.150 2.100 2.145 3,270 -0.00(-0.23%)
Dec 09, 2016 2.150 2.150 2.005 2.150 4,878 +0.00(+0.00%)
Dec 08, 2016 1.955 2.150 1.950 2.150 1,949 +0.05(+2.38%)
Dec 06, 2016 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 02, 2016 2.100 2.100 2.100 17 -0.05(-2.33%)
Nov 30, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 29, 2016 2.150 2.150 2.150 2.150 206 +0.05(+2.38%)
Nov 28, 2016 2.100 2.100 2.005 2.100 1,656 +0.00(+0.24%)
Nov 25, 2016 2.095 2.095 2.095 2.095 494 -0.05(-2.56%)
Nov 23, 2016 2.150 2.150 2.150 0 -0.05(-2.27%)
Nov 22, 2016 2.000 2.200 2.000 2.200 5,044 +0.15(+7.32%)
Nov 21, 2016 2.050 2.200 2.050 2.050 1,309 -0.15(-6.82%)
Nov 18, 2016 2.200 2.200 2.000 2.200 8,593 +0.05(+2.33%)
Nov 17, 2016 2.200 2.200 2.050 2.150 1,305 +0.00(+0.00%)
Nov 16, 2016 2.100 2.200 2.050 2.150 2,232 -0.05(-2.27%)
Nov 15, 2016 2.105 2.250 2.050 2.200 6,771 -0.10(-4.35%)
Nov 11, 2016 2.300 2.300 2.300 171 +0.00(+0.00%)
Nov 09, 2016 2.300 2.300 2.300 3 -0.05(-2.13%)
Nov 08, 2016 2.200 2.350 2.200 2.350 2,717 +0.00(+0.00%)
Nov 07, 2016 2.252 2.350 2.200 2.350 1,800 +0.00(+0.00%)
Nov 04, 2016 2.200 2.400 2.150 2.350 1,422 +0.00(+0.00%)
Nov 03, 2016 2.200 2.350 2.200 2.350 1,808 -0.05(-2.08%)
Oct 31, 2016 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 28, 2016 2.350 2.400 2.350 2.400 511 +0.00(+0.00%)
Oct 27, 2016 2.150 2.400 2.150 2.400 4,651 +0.10(+4.35%)
Oct 25, 2016 2.300 2.300 2.300 9 +0.00(+0.00%)
Oct 24, 2016 2.250 2.350 2.200 2.300 3,180 +0.15(+6.98%)
Oct 21, 2016 2.257 2.257 2.150 2.150 802 -0.15(-6.52%)
Oct 19, 2016 2.300 2.300 2.300 2.300 1,500 +0.00(+0.00%)
Oct 18, 2016 2.150 2.350 2.150 2.300 6,403 -0.10(-4.17%)
Oct 14, 2016 2.250 2.400 2.400 2.400 500 +0.10(+4.35%)
Oct 13, 2016 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Oct 12, 2016 2.300 2.300 2.300 2.300 504 +0.03(+1.32%)
Oct 11, 2016 2.169 2.450 2.150 2.270 1,318 +0.03(+1.36%)
Oct 07, 2016 2.270 2.240 2.240 2.240 1 -0.10(-4.29%)
Oct 06, 2016 2.308 2.340 2.308 2.340 769 -0.01(-0.43%)
Oct 05, 2016 2.450 2.450 2.139 2.350 9,876 +0.10(+4.44%)
Oct 04, 2016 2.070 2.270 2.060 2.250 16,636 +0.12(+5.63%)
Oct 03, 2016 2.130 2.130 2.130 2.130 82 +0.00(+0.00%)
Sep 30, 2016 2.060 2.130 2.060 2.130 296 -0.05(-2.29%)
Sep 29, 2016 2.000 2.180 2.000 2.180 410 +0.11(+5.31%)
Sep 28, 2016 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Sep 27, 2016 2.060 2.070 2.060 2.070 478 +0.01(+0.49%)
Sep 26, 2016 2.061 2.061 2.060 2.060 930 +0.00(+0.00%)
Sep 23, 2016 2.080 2.100 2.060 2.060 3,653 -0.02(-0.96%)
Sep 22, 2016 2.030 2.080 2.030 2.080 1,503 +0.00(+0.00%)
Sep 21, 2016 2.080 2.080 2.000 2.080 4,111 +0.04(+1.96%)
Sep 20, 2016 2.074 2.180 1.870 2.040 25,224 -0.21(-9.33%)
Sep 19, 2016 2.180 2.300 2.180 2.250 2,874 -0.03(-1.32%)
Sep 16, 2016 2.310 2.450 2.160 2.280 12,913 -0.11(-4.60%)
Sep 15, 2016 2.360 2.440 2.300 2.390 2,304 +0.01(+0.42%)
Sep 14, 2016 2.380 2.600 2.280 2.380 37,128 -0.05(-2.06%)
Sep 13, 2016 2.370 2.569 2.310 2.430 10,722 +0.00(+0.00%)
Sep 12, 2016 2.500 2.500 2.270 2.430 24,888 -0.02(-0.82%)
Sep 09, 2016 2.540 2.540 2.450 2.450 510 -0.07(-2.77%)
Sep 08, 2016 2.410 2.590 2.410 2.520 456 +0.01(+0.35%)
Sep 06, 2016 2.510 2.511 2.511 2.511 800 -0.09(-3.41%)
Sep 02, 2016 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Sep 01, 2016 2.600 2.600 2.570 2.600 3,012 -0.02(-0.76%)
Aug 31, 2016 2.547 2.620 2.510 2.620 1,110 -0.02(-0.76%)
Aug 30, 2016 2.556 2.640 2.460 2.640 2,000 +0.07(+2.72%)
Aug 29, 2016 2.530 2.610 2.495 2.570 12,284 +0.10(+4.05%)
Aug 26, 2016 2.750 2.850 2.430 2.470 60,828 -0.08(-3.14%)
Aug 24, 2016 2.500 2.550 2.550 2.550 61 +0.04(+1.59%)
Aug 23, 2016 2.570 2.570 2.325 2.510 2,876 +0.03(+1.21%)
Aug 22, 2016 2.500 2.560 2.466 2.480 4,569 -0.07(-2.75%)
Aug 19, 2016 2.270 2.570 2.270 2.550 2,142 +0.11(+4.51%)
Aug 18, 2016 2.550 2.550 2.290 2.440 4,215 +0.03(+1.25%)
Aug 17, 2016 2.319 2.400 2.319 2.410 779 -0.01(-0.42%)
Aug 16, 2016 2.240 2.530 2.200 2.420 5,969 +0.03(+1.26%)
Aug 15, 2016 2.290 2.500 2.248 2.390 9,057 +0.26(+12.21%)
Aug 12, 2016 2.669 2.669 2.130 2.130 5,119 -0.62(-22.55%)
Aug 11, 2016 2.670 2.750 2.616 2.750 3,658 +0.05(+1.85%)
Aug 10, 2016 2.640 2.700 2.640 2.700 599 +0.04(+1.50%)
Aug 09, 2016 2.590 2.690 2.520 2.660 4,104 +0.07(+2.70%)
Aug 08, 2016 2.560 2.750 2.560 2.590 1,503 -0.16(-5.82%)
Aug 05, 2016 2.620 2.760 2.560 2.750 10,175 -0.01(-0.36%)
Aug 04, 2016 2.650 2.790 2.650 2.760 4,283 -0.03(-1.07%)
Aug 03, 2016 2.370 2.800 2.370 2.790 2,607 +0.11(+4.10%)
Aug 02, 2016 2.680 2.680 2.680 2.680 102 +0.02(+0.75%)
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.