Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Evolution Ab ADR
(OP:
EVVTY
)
106.11
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
118.69
119.31
117.04
117.65
35,447
+0.41(+0.35%)
Jan 30, 2024
117.87
118.11
116.66
117.24
34,720
+0.15(+0.13%)
Jan 29, 2024
116.01
117.51
115.84
117.09
124,925
+0.47(+0.40%)
Jan 26, 2024
117.17
117.47
116.28
116.62
25,633
+0.45(+0.39%)
Jan 25, 2024
116.72
116.72
115.78
116.17
107,798
-1.32(-1.12%)
Jan 24, 2024
118.69
119.04
117.25
117.49
412,417
-0.48(-0.41%)
Jan 23, 2024
116.99
117.97
116.95
117.97
83,856
+2.07(+1.79%)
Jan 22, 2024
115.95
116.95
115.76
115.90
40,397
+1.13(+0.98%)
Jan 19, 2024
114.78
114.79
113.61
114.77
21,389
-0.02(-0.02%)
Jan 18, 2024
114.85
115.39
114.19
114.79
29,699
+3.53(+3.17%)
Jan 17, 2024
110.22
111.26
109.72
111.26
26,923
+0.55(+0.50%)
Jan 16, 2024
109.91
111.08
109.62
110.71
41,940
-0.06(-0.05%)
Jan 12, 2024
112.36
112.45
110.59
110.77
27,788
-3.55(-3.11%)
Jan 11, 2024
114.12
114.66
112.49
114.32
34,250
-0.38(-0.33%)
Jan 10, 2024
113.93
115.17
113.68
114.70
31,507
-0.47(-0.41%)
Jan 09, 2024
113.84
115.19
113.79
115.17
32,602
-0.53(-0.46%)
Jan 08, 2024
113.38
115.70
113.32
115.70
74,325
+1.90(+1.67%)
Jan 05, 2024
114.89
115.16
113.40
113.80
36,896
-2.00(-1.73%)
Jan 04, 2024
114.72
116.19
114.56
115.80
70,445
-0.89(-0.76%)
Jan 03, 2024
116.29
117.17
115.59
116.69
12,710
-0.91(-0.77%)
Jan 02, 2024
118.93
118.97
117.54
117.60
33,186
-1.81(-1.52%)
Dec 29, 2023
120.09
120.54
119.19
119.41
13,799
-0.48(-0.40%)
Dec 28, 2023
120.38
121.06
119.89
119.89
24,521
-0.69(-0.57%)
Dec 27, 2023
120.00
121.32
119.86
120.58
19,785
+0.45(+0.37%)
Dec 26, 2023
117.97
120.23
117.21
120.13
23,869
+0.77(+0.65%)
Dec 22, 2023
119.61
119.98
118.48
119.36
27,125
+0.15(+0.13%)
Dec 21, 2023
118.60
119.63
117.83
119.21
68,663
+1.72(+1.46%)
Dec 20, 2023
118.28
119.25
116.81
117.49
34,764
-1.26(-1.06%)
Dec 19, 2023
117.64
118.75
117.51
118.75
62,600
+1.79(+1.53%)
Dec 18, 2023
116.03
116.98
115.28
116.96
160,479
+1.91(+1.66%)
Dec 15, 2023
115.65
116.16
114.56
115.05
124,172
+0.66(+0.57%)
Dec 14, 2023
115.00
115.64
113.75
114.39
203,128
+0.77(+0.68%)
Dec 13, 2023
112.62
114.00
110.70
113.62
53,646
+2.25(+2.02%)
Dec 12, 2023
110.23
111.40
109.55
111.37
27,310
+1.35(+1.23%)
Dec 11, 2023
110.38
110.79
109.57
110.02
114,544
+0.49(+0.45%)
Dec 08, 2023
109.25
110.54
109.01
109.53
67,668
+2.00(+1.86%)
Dec 07, 2023
106.71
107.67
106.33
107.53
87,881
+0.86(+0.81%)
Dec 06, 2023
107.71
108.42
106.62
106.67
45,480
+0.23(+0.22%)
Dec 05, 2023
106.12
107.09
105.91
106.43
51,968
+0.33(+0.31%)
Dec 04, 2023
105.30
106.67
105.22
106.10
78,450
+0.55(+0.52%)
Dec 01, 2023
104.16
106.00
103.97
105.55
151,198
+1.68(+1.62%)
Nov 30, 2023
104.59
104.70
103.61
103.87
51,537
-2.71(-2.54%)
Nov 29, 2023
106.71
107.13
105.93
106.58
41,515
+1.97(+1.88%)
Nov 28, 2023
103.96
105.36
103.76
104.61
21,243
-0.18(-0.17%)
Nov 27, 2023
104.59
104.92
103.96
104.79
46,554
-1.51(-1.42%)
Nov 24, 2023
106.66
106.98
106.11
106.30
23,964
+3.86(+3.77%)
Nov 22, 2023
103.12
103.25
101.66
102.44
28,026
+1.29(+1.28%)
Nov 21, 2023
102.18
102.32
100.90
101.15
43,028
-2.96(-2.84%)
Nov 20, 2023
102.73
104.69
102.68
104.11
94,042
+2.82(+2.78%)
Nov 17, 2023
101.06
101.79
100.70
101.29
17,649
+1.85(+1.86%)
Nov 16, 2023
99.42
100.34
98.44
99.44
20,566
-2.83(-2.77%)
Nov 15, 2023
102.19
103.03
101.63
102.27
30,949
-0.04(-0.04%)
Nov 14, 2023
100.64
102.31
100.61
102.31
63,661
+7.03(+7.38%)
Nov 13, 2023
95.77
95.92
95.03
95.28
53,526
+3.41(+3.71%)
Nov 10, 2023
91.80
92.00
90.82
91.87
128,329
-0.65(-0.71%)
Nov 09, 2023
94.74
94.86
92.47
92.52
146,683
-0.56(-0.60%)
Nov 08, 2023
93.44
93.93
93.00
93.08
45,099
-0.48(-0.52%)
Nov 07, 2023
93.69
93.81
93.03
93.56
30,855
-1.09(-1.16%)
Nov 06, 2023
94.54
95.05
93.78
94.66
30,758
+0.34(+0.36%)
Nov 03, 2023
93.87
94.82
93.52
94.32
35,946
+3.35(+3.68%)
Nov 02, 2023
92.01
92.14
90.69
90.97
56,496
+1.82(+2.04%)
Nov 01, 2023
88.32
89.15
87.81
89.15
82,495
+0.46(+0.52%)
Oct 31, 2023
89.83
89.88
88.40
88.69
48,839
-1.60(-1.77%)
Oct 30, 2023
90.21
91.01
89.69
90.29
53,080
+3.50(+4.03%)
Oct 27, 2023
88.02
88.09
86.61
86.80
35,093
-1.66(-1.88%)
Oct 26, 2023
88.27
89.00
86.26
88.46
38,217
-5.49(-5.84%)
Oct 25, 2023
95.08
95.22
93.69
93.95
23,659
-2.54(-2.64%)
Oct 24, 2023
96.21
97.31
96.00
96.49
35,711
+1.69(+1.79%)
Oct 23, 2023
93.71
95.49
93.22
94.80
18,437
+1.26(+1.35%)
Oct 20, 2023
93.64
94.37
93.01
93.54
26,993
-1.36(-1.44%)
Oct 19, 2023
95.61
96.13
94.52
94.91
19,319
-0.14(-0.14%)
Oct 18, 2023
96.32
96.57
95.04
95.04
39,476
-2.19(-2.26%)
Oct 17, 2023
95.71
97.71
95.66
97.23
93,166
-1.45(-1.46%)
Oct 16, 2023
98.34
98.95
98.00
98.68
31,142
+1.27(+1.30%)
Oct 13, 2023
98.61
98.74
96.94
97.41
21,721
-2.22(-2.23%)
Oct 12, 2023
100.86
100.92
99.17
99.63
28,688
-1.57(-1.55%)
Oct 11, 2023
102.57
103.08
100.28
101.20
29,170
-4.58(-4.33%)
Oct 10, 2023
103.96
106.55
103.96
105.78
42,323
+4.50(+4.44%)
Oct 09, 2023
102.14
102.26
100.08
101.28
29,565
-0.85(-0.83%)
Oct 06, 2023
99.48
102.63
99.21
102.13
20,025
+2.13(+2.13%)
Oct 05, 2023
100.54
100.85
99.37
100.00
13,457
+2.19(+2.24%)
Oct 04, 2023
97.59
98.00
96.48
97.81
18,667
-0.41(-0.42%)
Oct 03, 2023
98.60
98.72
97.39
98.22
25,479
-1.00(-1.01%)
Oct 02, 2023
99.06
100.17
98.56
99.22
20,751
-1.59(-1.58%)
Sep 29, 2023
101.90
102.36
100.54
100.81
18,336
+0.52(+0.52%)
Sep 28, 2023
98.90
100.81
98.53
100.29
23,820
+3.55(+3.67%)
Sep 27, 2023
97.87
98.04
96.13
96.74
19,903
-1.41(-1.44%)
Sep 26, 2023
98.81
99.11
97.90
98.15
20,735
-1.60(-1.60%)
Sep 25, 2023
99.48
100.06
99.64
99.75
22,689
-0.53(-0.53%)
Sep 22, 2023
100.48
101.50
100.28
100.28
19,182
+0.75(+0.75%)
Sep 21, 2023
100.16
100.83
99.06
99.53
28,027
-4.86(-4.65%)
Sep 20, 2023
105.51
106.25
104.10
104.39
24,006
-0.41(-0.39%)
Sep 19, 2023
106.20
106.35
104.40
104.80
20,165
-2.22(-2.07%)
Sep 18, 2023
106.81
107.62
106.46
107.02
17,950
+0.01(+0.01%)
Sep 15, 2023
109.63
109.75
106.74
107.01
309,695
-2.00(-1.83%)
Sep 14, 2023
107.65
109.28
107.46
109.01
12,784
+1.90(+1.77%)
Sep 13, 2023
106.64
107.76
106.37
107.11
8,468
+0.09(+0.08%)
Sep 12, 2023
106.86
107.61
106.18
107.02
18,351
-0.62(-0.58%)
Sep 11, 2023
108.29
108.30
107.33
107.64
15,664
-0.57(-0.53%)
Sep 08, 2023
108.27
109.27
107.85
108.21
14,142
+1.92(+1.81%)
Sep 07, 2023
106.11
106.84
105.35
106.29
14,045
-1.24(-1.15%)
Sep 06, 2023
107.53
108.10
107.00
107.53
11,276
-0.26(-0.24%)
Sep 05, 2023
108.14
108.18
107.12
107.79
26,665
-0.40(-0.37%)
Sep 01, 2023
110.23
110.23
107.77
108.19
19,214
+0.19(+0.18%)
Aug 31, 2023
109.52
109.72
107.74
108.00
10,532
-1.75(-1.59%)
Aug 30, 2023
109.81
110.81
109.61
109.75
10,439
-1.73(-1.55%)
Aug 29, 2023
108.33
111.89
108.33
111.48
18,612
+3.40(+3.14%)
Aug 28, 2023
107.68
108.58
107.42
108.08
17,660
+0.95(+0.89%)
Aug 25, 2023
107.01
107.76
105.67
107.13
32,174
+1.11(+1.05%)
Aug 24, 2023
107.79
107.86
105.73
106.02
24,590
-2.52(-2.32%)
Aug 23, 2023
107.51
108.72
107.41
108.54
11,776
+0.81(+0.75%)
Aug 22, 2023
108.10
108.16
107.08
107.73
19,418
+0.74(+0.69%)
Aug 21, 2023
107.29
107.42
105.85
106.99
18,476
+1.42(+1.35%)
Aug 18, 2023
105.00
106.10
104.72
105.57
19,945
-1.42(-1.33%)
Aug 17, 2023
108.79
108.82
106.82
106.99
27,589
-0.78(-0.72%)
Aug 16, 2023
110.77
111.14
107.77
107.77
70,835
-4.36(-3.88%)
Aug 15, 2023
113.80
113.96
111.93
112.12
17,255
-2.62(-2.29%)
Aug 14, 2023
114.30
115.22
113.67
114.75
12,701
-0.16(-0.14%)
Aug 11, 2023
115.42
115.88
114.26
114.91
14,108
-3.05(-2.59%)
Aug 10, 2023
119.25
120.18
117.92
117.96
25,358
-0.44(-0.37%)
Aug 09, 2023
118.26
118.77
117.47
118.40
11,746
+1.03(+0.88%)
Aug 08, 2023
116.08
117.43
115.54
117.37
27,829
-2.28(-1.91%)
Aug 07, 2023
119.06
119.88
118.34
119.65
16,037
+1.07(+0.90%)
Aug 04, 2023
119.29
120.48
118.58
118.58
10,666
+1.57(+1.34%)
Aug 03, 2023
116.69
117.95
116.41
117.01
20,748
-0.38(-0.32%)
Aug 02, 2023
118.66
118.74
116.88
117.39
16,495
-2.66(-2.22%)
Aug 01, 2023
120.73
120.82
119.33
120.05
12,739
-3.05(-2.48%)
Jul 31, 2023
124.03
124.18
123.08
123.10
11,525
+0.07(+0.06%)
Jul 28, 2023
123.54
124.81
123.01
123.03
22,199
+0.94(+0.77%)
Jul 27, 2023
124.20
124.37
122.09
122.09
19,439
-1.31(-1.06%)
Jul 26, 2023
121.73
123.68
121.47
123.40
17,492
+0.39(+0.32%)
Jul 25, 2023
122.31
123.74
122.24
123.01
33,298
-0.36(-0.29%)
Jul 24, 2023
123.49
123.96
122.67
123.37
24,554
+0.34(+0.28%)
Jul 21, 2023
123.49
123.73
122.20
123.03
34,138
+0.41(+0.33%)
Jul 20, 2023
126.02
126.19
122.47
122.62
32,275
-6.40(-4.96%)
Jul 19, 2023
130.78
131.15
128.92
129.02
35,949
-3.35(-2.53%)
Jul 18, 2023
131.35
132.37
131.05
132.37
20,120
+1.76(+1.35%)
Jul 17, 2023
130.06
131.00
129.91
130.61
15,059
-0.70(-0.53%)
Jul 14, 2023
132.55
132.91
131.13
131.31
14,346
-2.16(-1.62%)
Jul 13, 2023
131.97
133.96
131.97
133.47
21,088
+4.34(+3.36%)
Jul 12, 2023
127.91
129.74
127.18
129.13
15,436
+4.55(+3.65%)
Jul 11, 2023
125.01
125.22
123.70
124.58
11,405
+1.86(+1.52%)
Jul 10, 2023
121.01
123.20
121.01
122.72
14,797
+2.85(+2.38%)
Jul 07, 2023
118.63
120.73
118.63
119.87
20,702
+2.31(+1.96%)
Jul 06, 2023
117.85
118.08
116.00
117.56
22,981
-3.56(-2.94%)
Jul 05, 2023
123.00
123.36
121.02
121.12
19,124
-2.60(-2.10%)
Jul 03, 2023
122.82
124.07
122.82
123.72
13,892
-2.78(-2.20%)
Jun 30, 2023
124.62
127.02
124.19
126.50
21,763
+2.64(+2.13%)
Jun 29, 2023
121.96
124.25
121.85
123.86
20,470
-2.20(-1.75%)
Jun 28, 2023
125.61
126.97
125.61
126.06
37,375
-0.13(-0.10%)
Jun 27, 2023
124.82
126.50
124.42
126.19
23,404
+0.43(+0.34%)
Jun 26, 2023
126.05
127.10
125.69
125.76
13,071
+1.36(+1.09%)
Jun 23, 2023
124.35
125.21
123.61
124.41
12,640
-1.12(-0.90%)
Jun 22, 2023
125.45
126.26
125.00
125.53
26,868
-2.66(-2.08%)
Jun 21, 2023
126.98
128.59
126.87
128.19
31,422
-2.23(-1.71%)
Jun 20, 2023
128.73
130.77
128.66
130.42
7,239
-3.69(-2.75%)
Jun 16, 2023
135.89
136.06
133.76
134.11
8,779
+0.53(+0.40%)
Jun 15, 2023
131.88
134.22
131.68
133.58
15,187
+6.98(+5.51%)
May 08, 2023
126.58
126.80
125.98
126.60
31,305
+0.06(+0.05%)
May 05, 2023
126.09
127.19
125.34
126.54
24,121
+0.90(+0.72%)
May 04, 2023
126.43
126.63
125.06
125.64
11,519
-0.43(-0.34%)
May 03, 2023
127.77
127.85
125.94
126.07
38,352
+0.51(+0.41%)
May 02, 2023
126.94
126.94
125.00
125.56
16,248
-6.59(-4.99%)
May 01, 2023
130.00
134.40
130.00
132.15
9,611
-1.00(-0.75%)
Apr 28, 2023
131.23
133.45
130.78
133.15
18,031
-3.11(-2.28%)
Apr 27, 2023
135.24
136.62
134.44
136.26
63,955
-0.24(-0.18%)
Apr 26, 2023
136.67
138.01
136.16
136.50
46,651
+1.19(+0.88%)
Apr 25, 2023
137.12
137.29
135.00
135.31
48,207
-1.94(-1.41%)
Apr 24, 2023
137.35
138.41
136.22
137.25
87,796
+0.56(+0.41%)
Apr 21, 2023
136.18
137.09
135.19
136.69
55,696
+2.90(+2.17%)
Apr 20, 2023
133.19
134.85
133.19
133.79
51,891
-0.43(-0.32%)
Apr 19, 2023
133.65
134.74
133.57
134.22
50,515
+0.57(+0.43%)
Apr 18, 2023
132.16
134.02
131.97
133.65
39,776
+3.16(+2.42%)
Apr 17, 2023
131.32
131.41
129.34
130.49
73,586
+1.19(+0.92%)
Apr 14, 2023
129.28
130.24
128.76
129.30
68,821
-1.61(-1.23%)
Apr 13, 2023
130.06
131.39
130.00
130.91
58,332
+3.22(+2.52%)
Apr 12, 2023
129.60
130.11
127.06
127.69
45,364
-2.29(-1.76%)
Apr 11, 2023
130.87
130.97
130.00
129.98
34,708
-0.91(-0.70%)
Apr 10, 2023
126.42
133.78
126.42
130.89
14,856
-2.16(-1.62%)
Apr 06, 2023
129.25
133.34
129.25
133.05
24,193
+1.80(+1.37%)
Apr 05, 2023
132.14
132.20
130.05
131.25
54,314
-3.72(-2.76%)
Apr 04, 2023
134.26
135.98
134.26
134.97
63,392
+3.14(+2.38%)
Apr 03, 2023
132.19
132.66
131.26
131.83
52,016
-1.53(-1.15%)
Mar 31, 2023
133.67
134.46
133.30
133.36
95,413
+1.11(+0.84%)
Mar 30, 2023
131.81
133.05
131.67
132.25
12,008
+2.42(+1.86%)
Mar 29, 2023
128.33
130.21
128.23
129.83
10,978
+3.40(+2.69%)
Mar 28, 2023
127.03
127.24
125.55
126.43
36,908
-1.75(-1.37%)
Mar 27, 2023
128.30
128.76
127.45
128.18
9,171
+1.73(+1.37%)
Mar 24, 2023
125.84
126.71
124.73
126.45
15,540
-0.32(-0.25%)
Mar 23, 2023
127.40
129.58
125.69
126.77
26,011
+2.19(+1.76%)
Mar 22, 2023
125.37
127.70
124.58
124.58
20,236
-0.50(-0.40%)
Mar 21, 2023
124.64
125.25
123.84
125.08
13,057
+3.52(+2.89%)
Mar 20, 2023
121.01
121.84
120.70
121.56
33,005
+2.74(+2.31%)
Mar 17, 2023
119.39
120.57
118.46
118.82
39,025
-1.08(-0.90%)
Mar 16, 2023
116.14
120.04
115.95
119.90
12,551
+4.79(+4.16%)
Mar 15, 2023
113.67
115.63
113.36
115.11
18,212
-3.44(-2.90%)
Mar 14, 2023
116.63
118.70
116.48
118.55
26,262
+4.22(+3.69%)
Mar 13, 2023
112.28
115.39
112.28
114.33
15,298
-0.76(-0.66%)
Mar 10, 2023
116.89
117.69
114.80
115.09
26,163
+0.05(+0.04%)
Mar 09, 2023
117.02
117.36
115.02
115.04
16,119
-4.25(-3.56%)
Mar 08, 2023
119.67
120.31
118.87
119.29
20,080
-0.23(-0.19%)
Mar 07, 2023
121.18
122.10
118.78
119.52
44,405
-2.61(-2.14%)
Mar 06, 2023
122.14
123.09
121.94
122.13
9,953
+0.03(+0.02%)
Mar 03, 2023
121.23
122.42
120.24
122.10
21,143
+2.11(+1.76%)
Mar 02, 2023
118.85
120.13
118.33
119.99
30,904
-0.05(-0.04%)
Mar 01, 2023
121.77
121.85
119.29
120.04
24,485
-0.66(-0.55%)
Feb 28, 2023
120.64
121.72
120.55
120.70
32,471
-1.09(-0.89%)
Feb 27, 2023
121.31
122.29
121.01
121.79
31,581
+3.06(+2.58%)
Feb 24, 2023
119.49
120.63
118.15
118.73
21,468
-5.94(-4.76%)
Feb 23, 2023
125.11
125.24
123.43
124.67
53,161
+0.30(+0.24%)
Feb 22, 2023
125.98
126.58
124.28
124.37
29,389
-2.95(-2.32%)
Feb 21, 2023
127.50
128.70
127.31
127.32
17,295
+1.29(+1.02%)
Feb 17, 2023
125.31
126.59
124.76
126.03
12,204
+0.05(+0.04%)
Feb 16, 2023
124.59
128.14
124.59
125.98
28,815
-2.50(-1.95%)
Feb 15, 2023
127.94
128.81
126.82
128.48
22,272
-0.49(-0.38%)
Feb 14, 2023
126.21
129.38
125.80
128.97
17,022
+3.58(+2.86%)
Feb 13, 2023
122.77
125.56
122.67
125.39
16,262
+4.20(+3.47%)
Feb 10, 2023
122.54
122.64
120.49
121.19
32,324
-6.37(-4.99%)
Feb 09, 2023
129.22
129.47
127.06
127.56
17,741
+2.87(+2.30%)
Feb 08, 2023
125.63
126.44
124.20
124.69
36,189
-2.11(-1.66%)
Feb 07, 2023
124.61
127.20
123.93
126.80
49,264
+1.14(+0.91%)
Feb 06, 2023
125.43
126.26
124.50
125.66
29,406
-0.45(-0.36%)
Feb 03, 2023
124.30
128.05
124.18
126.11
22,014
+0.84(+0.67%)
Feb 02, 2023
122.72
125.84
122.51
125.27
60,386
+10.45(+9.10%)
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
.