Ever Glory Intl Group (NQ: EVK )

2.960 USD -0.070 (-2.31%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.850 3.850 3.800 3.800 1,974 -0.05(-1.17%)
Apr 27, 2018 3.700 3.850 3.550 3.845 6,088 +0.10(+2.53%)
Apr 26, 2018 3.800 3.850 3.750 3.750 1,262 -0.10(-2.60%)
Apr 25, 2018 3.600 3.850 3.600 3.850 4,190 +0.20(+5.48%)
Apr 24, 2018 3.650 3.850 3.650 3.650 9,374 -0.10(-2.67%)
Apr 23, 2018 3.750 3.750 3.677 3.750 3,016 +0.10(+2.74%)
Apr 20, 2018 3.550 3.750 3.550 3.650 2,043 +0.05(+1.39%)
Apr 19, 2018 3.550 3.750 3.550 3.600 5,452 -0.15(-4.00%)
Apr 18, 2018 3.800 3.850 3.600 3.750 8,404 -0.05(-1.32%)
Apr 17, 2018 3.750 3.850 3.750 3.800 2,538 +0.00(+0.00%)
Apr 16, 2018 3.700 3.800 3.700 3.800 5,560 +0.00(+0.00%)
Apr 13, 2018 3.700 3.800 3.700 3.800 3,224 +0.00(+0.00%)
Apr 12, 2018 3.800 3.800 3.705 3.800 1,991 +0.00(+0.00%)
Apr 11, 2018 3.650 3.800 3.650 3.800 5,811 +0.00(+0.00%)
Apr 10, 2018 3.800 3.800 3.650 3.800 5,092 +0.10(+2.70%)
Apr 09, 2018 3.600 3.800 3.450 3.700 12,311 +0.05(+1.37%)
Apr 06, 2018 3.800 3.850 3.450 3.650 15,984 -0.05(-1.35%)
Apr 05, 2018 3.700 3.850 3.600 3.700 8,194 +0.00(+0.00%)
Apr 04, 2018 3.800 3.800 3.490 3.700 24,809 -0.10(-2.63%)
Apr 03, 2018 3.900 3.900 3.760 3.800 8,519 -0.10(-2.56%)
Apr 02, 2018 3.900 3.900 3.760 3.900 11,385 +0.00(+0.00%)
Mar 29, 2018 3.900 3.900 3.900 0 +0.05(+1.30%)
Mar 28, 2018 3.400 3.900 3.400 3.850 66,994 +0.50(+14.93%)
Mar 27, 2018 3.350 3.350 3.350 3.350 648 +0.00(+0.00%)
Mar 26, 2018 3.250 3.400 3.100 3.350 9,190 +0.00(+0.00%)
Mar 23, 2018 3.300 3.400 3.171 3.350 2,928 +0.05(+1.52%)
Mar 22, 2018 3.450 3.450 3.200 3.300 7,403 -0.15(-4.35%)
Mar 21, 2018 3.100 3.450 3.000 3.450 24,615 +0.35(+11.29%)
Mar 20, 2018 3.051 3.100 3.000 3.100 1,738 +0.00(+0.00%)
Mar 19, 2018 3.000 3.100 2.935 3.100 964 +0.00(+0.00%)
Mar 16, 2018 2.965 3.100 2.950 3.100 1,697 +0.00(+0.00%)
Mar 15, 2018 3.100 3.100 2.970 3.100 1,834 +0.00(+0.00%)
Mar 14, 2018 3.040 3.100 3.000 3.100 1,109 +0.00(+0.00%)
Mar 13, 2018 3.150 3.150 3.050 3.100 2,750 +0.10(+3.33%)
Mar 12, 2018 3.000 3.000 2.977 3.000 7,638 -0.10(-3.23%)
Mar 09, 2018 3.000 3.150 3.000 3.100 17,069 +0.10(+3.33%)
Mar 08, 2018 2.827 3.000 2.800 3.000 5,304 +0.10(+3.45%)
Mar 07, 2018 2.850 2.900 2.850 2.900 261 +0.05(+1.75%)
Mar 02, 2018 2.850 2.850 2.850 68 +0.00(+0.18%)
Mar 01, 2018 2.845 2.845 2.845 2.845 267 +0.05(+1.61%)
Feb 28, 2018 2.800 2.800 2.800 2.800 1,050 -0.20(-6.67%)
Feb 26, 2018 3.000 3.000 3.000 17 +0.05(+1.69%)
Feb 23, 2018 2.950 2.950 2.950 2.950 550 +0.05(+1.72%)
Feb 22, 2018 2.800 2.950 2.750 2.900 9,326 +0.05(+1.75%)
Feb 21, 2018 2.850 2.900 2.850 2.850 2,182 -0.05(-1.72%)
Feb 20, 2018 2.950 2.950 2.755 2.900 6,846 -0.02(-0.76%)
Feb 16, 2018 2.922 2.922 2.922 0 -0.08(-2.59%)
Feb 14, 2018 3.000 3.000 3.000 522 +0.00(+0.00%)
Feb 13, 2018 3.000 3.000 2.900 3.000 16,112 +0.00(+0.00%)
Feb 12, 2018 3.050 3.050 2.850 3.000 12,656 +0.00(+0.00%)
Feb 09, 2018 2.700 3.236 2.700 3.000 43,757 +0.30(+11.11%)
Feb 08, 2018 2.650 2.700 2.650 2.700 3,934 +0.00(+0.00%)
Feb 07, 2018 2.700 2.700 2.550 2.700 2,092 +0.00(+0.00%)
Feb 06, 2018 2.700 2.510 2.700 7,690 +0.00(+0.00%)
Feb 05, 2018 2.550 2.700 2.550 2.700 5,160 +0.01(+0.19%)
Feb 02, 2018 2.600 2.700 2.600 2.695 14,385 +0.04(+1.70%)
Feb 01, 2018 2.613 2.700 2.613 2.650 3,691 -0.04(-1.38%)
Jan 31, 2018 2.550 2.700 2.500 2.687 14,483 +0.14(+5.37%)
Jan 30, 2018 2.650 2.400 2.550 36,000 +0.15(+6.25%)
Jan 29, 2018 2.650 2.650 2.400 2.400 1,802 -0.25(-9.43%)
Jan 26, 2018 2.500 2.700 2.500 2.650 864 +0.05(+1.92%)
Jan 25, 2018 2.550 2.600 2.500 2.600 5,359 +0.00(+0.00%)
Jan 24, 2018 2.600 2.600 2.500 2.600 9,150 +0.00(+0.00%)
Jan 23, 2018 2.650 2.650 2.550 2.600 9,081 -0.05(-1.89%)
Jan 22, 2018 2.550 2.650 2.550 2.650 2,373 +0.05(+1.92%)
Jan 19, 2018 2.550 2.695 2.450 2.600 16,954 +0.05(+1.96%)
Jan 18, 2018 2.450 2.600 2.400 2.550 17,450 +0.05(+2.00%)
Jan 17, 2018 2.450 2.500 2.400 2.500 20,515 +0.10(+4.17%)
Jan 16, 2018 2.350 2.500 2.350 2.400 16,182 +0.10(+4.35%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 11, 2018 2.400 2.400 2.300 2.300 4,492 -0.05(-2.13%)
Jan 10, 2018 2.400 2.400 2.400 2.350 894 +0.05(+2.17%)
Jan 09, 2018 2.400 2.400 2.250 2.300 5,267 -0.05(-1.92%)
Jan 08, 2018 2.400 2.400 2.300 2.345 2,842 -0.06(-2.48%)
Jan 05, 2018 2.400 2.500 2.400 2.405 13,524 +0.00(+0.20%)
Jan 04, 2018 2.300 2.450 2.300 2.400 8,567 +0.10(+4.35%)
Jan 03, 2018 2.450 2.450 2.300 2.300 6,363 -0.05(-2.13%)
Jan 02, 2018 2.350 2.450 2.350 2.350 12,296 +0.00(+0.00%)
Dec 29, 2017 2.350 2.350 2.350 0 +0.02(+0.86%)
Dec 28, 2017 2.420 2.420 2.330 2.330 2,263 -0.03(-1.26%)
Dec 27, 2017 2.393 2.410 2.360 2.360 3,432 -0.04(-1.68%)
Dec 26, 2017 2.355 2.400 2.355 2.400 2,221 -0.05(-2.04%)
Dec 22, 2017 2.450 2.450 2.450 2.450 2,210 +0.05(+2.08%)
Dec 21, 2017 2.400 2.450 2.350 2.400 1,700 +0.00(+0.00%)
Dec 20, 2017 2.207 2.400 2.207 2.400 713 +0.00(+0.00%)
Dec 19, 2017 2.400 2.400 2.350 2.400 2,648 +0.05(+2.13%)
Dec 18, 2017 2.350 2.350 2.300 2.350 3,286 +0.05(+2.17%)
Dec 15, 2017 2.300 2.300 2.300 2.300 618 -0.10(-4.17%)
Dec 12, 2017 2.400 2.400 2.400 93 +0.00(+0.00%)
Dec 11, 2017 2.450 2.450 2.400 2.400 228 +0.00(+0.00%)
Dec 08, 2017 2.380 2.450 2.380 2.400 313 -0.05(-2.04%)
Dec 07, 2017 2.400 2.450 2.350 2.450 1,786 +0.05(+2.08%)
Dec 06, 2017 2.400 2.400 2.400 2.400 115 +0.05(+2.13%)
Dec 05, 2017 2.250 2.350 2.205 2.350 13,395 +0.05(+2.17%)
Dec 04, 2017 2.300 2.300 2.300 2.300 2,670 +0.05(+2.22%)
Dec 01, 2017 2.150 2.300 2.150 2.250 35,575 -0.05(-2.17%)
Nov 30, 2017 2.300 2.350 2.200 2.300 12,890 +0.05(+2.22%)
Nov 29, 2017 2.250 2.250 2.065 2.250 2,635 +0.00(+0.00%)
Nov 28, 2017 2.100 2.250 2.055 2.250 4,388 +0.00(+0.00%)
Nov 27, 2017 2.250 2.300 2.100 2.250 5,488 -0.05(-2.17%)
Nov 24, 2017 2.300 2.300 2.250 2.300 977 +0.05(+2.22%)
Nov 22, 2017 2.300 2.300 2.200 2.250 1,464 +0.00(+0.00%)
Nov 21, 2017 2.200 2.250 2.150 2.250 10,993 +0.10(+4.65%)
Nov 20, 2017 2.350 2.350 2.100 2.150 12,374 -0.20(-8.51%)
Nov 17, 2017 2.250 2.350 2.250 2.350 4,803 +0.00(+0.00%)
Nov 16, 2017 2.355 2.700 2.300 2.350 20,828 -0.25(-9.62%)
Nov 15, 2017 2.600 2.608 2.355 2.600 6,424 +0.00(+0.00%)
Nov 14, 2017 2.450 2.700 2.305 2.600 5,945 +0.10(+4.00%)
Nov 13, 2017 2.400 2.700 2.250 2.500 91,528 +0.35(+16.28%)
Nov 10, 2017 2.150 2.196 1.961 2.150 11,396 +0.00(+0.00%)
Nov 09, 2017 2.284 2.295 2.015 2.150 9,118 -0.14(-6.09%)
Nov 08, 2017 2.289 2.289 2.289 2.289 2,501 -0.01(-0.46%)
Nov 07, 2017 2.300 2.300 2.300 2.300 274 +0.05(+2.22%)
Nov 06, 2017 2.284 2.284 2.250 2.250 6,720 -0.05(-2.17%)
Nov 03, 2017 2.200 2.300 2.200 2.300 625 +0.00(+0.00%)
Nov 02, 2017 2.200 2.300 2.000 2.300 15,438 -0.05(-2.13%)
Nov 01, 2017 2.250 2.350 2.250 2.350 1,207 +0.00(+0.00%)
Oct 30, 2017 2.350 2.350 2.350 4 +0.00(+0.00%)
Oct 27, 2017 2.250 2.350 2.250 2.350 1,000 +0.00(+0.00%)
Oct 25, 2017 2.350 2.350 2.350 1 +0.00(+0.00%)
Oct 24, 2017 2.350 2.350 2.250 2.350 677 +0.10(+4.44%)
Oct 23, 2017 2.250 2.250 2.250 2.250 1,770 -0.10(-4.26%)
Oct 20, 2017 2.350 2.350 2.350 2.350 375 +0.05(+2.17%)
Oct 19, 2017 2.300 2.300 2.200 2.300 3,900 +0.00(+0.00%)
Oct 16, 2017 2.300 2.300 2.300 57 +0.00(+0.00%)
Oct 13, 2017 2.300 2.300 2.300 2.300 4,335 -0.04(-1.85%)
Oct 12, 2017 2.343 2.343 2.343 2.343 500 -0.01(-0.28%)
Oct 11, 2017 2.300 2.350 2.300 2.350 824 +0.10(+4.44%)
Oct 10, 2017 2.250 2.350 2.250 2.250 3,793 +0.00(+0.00%)
Oct 09, 2017 2.250 2.350 2.250 2.250 2,928 -0.10(-4.26%)
Oct 06, 2017 2.300 2.350 2.300 2.350 575 +0.00(+0.00%)
Oct 05, 2017 2.150 2.350 2.150 2.350 3,802 +0.00(+0.00%)
Oct 04, 2017 2.205 2.400 2.100 2.350 12,441 -0.05(-2.08%)
Oct 03, 2017 2.300 2.400 2.200 2.400 1,068 +0.10(+4.35%)
Oct 02, 2017 2.250 2.300 2.200 2.300 619 +0.05(+2.22%)
Sep 29, 2017 2.300 2.450 2.100 2.250 9,633 -0.05(-2.17%)
Sep 28, 2017 2.300 2.300 2.250 2.300 7,626 -0.15(-6.12%)
Sep 27, 2017 2.400 2.450 2.400 2.450 268 +0.05(+2.08%)
Sep 26, 2017 2.400 2.400 2.400 2.400 4,178 -0.05(-2.04%)
Sep 21, 2017 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 20, 2017 2.400 2.450 2.300 2.450 3,276 +0.20(+8.89%)
Sep 19, 2017 2.250 2.250 2.250 2.250 1,132 -0.25(-10.00%)
Sep 15, 2017 2.500 2.500 2.500 8 +0.00(+0.00%)
Sep 14, 2017 2.400 2.500 2.400 2.500 4,131 +0.00(+0.00%)
Sep 13, 2017 2.450 2.500 2.445 2.500 1,516 +0.05(+2.04%)
Sep 12, 2017 2.300 2.450 2.266 2.450 701 -0.05(-2.00%)
Sep 08, 2017 2.500 2.500 2.500 69 +0.10(+4.17%)
Sep 07, 2017 2.400 2.400 2.300 2.400 5,325 -0.10(-4.00%)
Sep 06, 2017 2.400 2.500 2.400 2.500 5,924 +0.10(+4.17%)
Sep 05, 2017 2.400 2.400 2.400 2.400 121 +0.11(+4.80%)
Sep 01, 2017 2.301 2.301 2.250 2.290 800 -0.11(-4.58%)
Aug 30, 2017 2.400 2.400 2.400 147 +0.00(+0.00%)
Aug 29, 2017 2.250 2.400 2.250 2.400 300 +0.15(+6.67%)
Aug 28, 2017 2.250 2.300 2.250 2.250 4,314 -0.05(-2.17%)
Aug 25, 2017 2.300 2.350 2.300 2.300 1,102 -0.05(-2.13%)
Aug 23, 2017 2.350 2.350 2.350 50 +0.00(+0.00%)
Aug 22, 2017 2.211 2.350 2.211 2.350 983 -0.05(-2.08%)
Aug 21, 2017 2.400 2.400 2.400 2.400 176 +0.00(+0.00%)
Aug 18, 2017 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Aug 17, 2017 2.300 2.400 2.250 2.300 19,187 -0.10(-4.17%)
Aug 15, 2017 2.400 2.400 2.400 10 +0.05(+2.13%)
Aug 14, 2017 2.450 2.450 2.300 2.350 2,549 +0.00(+0.00%)
Aug 11, 2017 2.450 2.450 2.300 2.350 3,088 -0.05(-2.08%)
Aug 10, 2017 2.400 2.500 2.350 2.400 837 +0.05(+2.13%)
Aug 09, 2017 2.350 2.350 2.300 2.350 2,204 -0.15(-6.00%)
Aug 08, 2017 2.400 2.500 2.350 2.500 1,214 +0.25(+11.11%)
Aug 07, 2017 2.400 2.412 2.250 2.250 19,540 -0.20(-8.16%)
Aug 04, 2017 2.450 2.500 2.400 2.450 5,904 -0.05(-2.00%)
Aug 03, 2017 2.400 2.500 2.400 2.500 1,346 +0.00(+0.00%)
Aug 02, 2017 2.410 2.500 2.400 2.500 17,070 +0.00(+0.00%)
Aug 01, 2017 2.486 2.500 2.486 2.500 335 +0.00(+0.00%)
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%)
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.