Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EVTL )

0.7316 -0.0454 (-5.84%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 0.7502 0.7900 0.7310 0.7316 422,761 -0.05(-5.84%)
May 06, 2024 0.8000 0.8000 0.7600 0.7770 234,180 +0.00(+0.13%)
May 03, 2024 0.8200 0.8200 0.7506 0.7760 229,408 +0.01(+1.94%)
May 02, 2024 0.7800 0.8085 0.7500 0.7612 185,842 -0.02(-2.28%)
May 01, 2024 0.7310 0.7790 0.7310 0.7790 114,444 +0.02(+2.50%)
Apr 30, 2024 0.7800 0.7800 0.7500 0.7600 151,837 -0.02(-2.84%)
Apr 29, 2024 0.8060 0.8060 0.7500 0.7822 226,623 -0.02(-2.35%)
Apr 26, 2024 0.7732 0.8060 0.7500 0.8010 180,997 +0.03(+3.49%)
Apr 25, 2024 0.7954 0.8015 0.7400 0.7740 213,664 +0.00(+0.35%)
Apr 24, 2024 0.8325 0.8325 0.7501 0.7713 191,116 -0.03(-3.59%)
Apr 23, 2024 0.7900 0.8314 0.7700 0.8000 290,329 +0.04(+5.10%)
Apr 22, 2024 0.7900 0.7944 0.7250 0.7612 281,422 +0.04(+5.72%)
Apr 19, 2024 0.7300 0.7484 0.7000 0.7200 269,268 -0.03(-4.03%)
Apr 18, 2024 0.7850 0.8019 0.7410 0.7502 180,651 -0.01(-1.81%)
Apr 17, 2024 0.7509 0.7973 0.7300 0.7640 253,064 +0.04(+5.23%)
Apr 16, 2024 0.7509 0.7509 0.7001 0.7260 224,738 -0.02(-3.20%)
Apr 15, 2024 0.8000 0.8500 0.7200 0.7500 356,279 -0.07(-8.54%)
Apr 12, 2024 0.8600 0.8925 0.8200 0.8200 270,546 -0.04(-4.78%)
Apr 11, 2024 0.9517 0.9517 0.8500 0.8612 331,586 -0.06(-6.67%)
Apr 10, 2024 1.030 1.045 0.9010 0.9227 496,391 -0.11(-10.42%)
Apr 09, 2024 1.070 1.090 1.000 1.030 291,238 -0.01(-0.96%)
Apr 08, 2024 1.090 1.135 1.000 1.040 413,149 -0.11(-9.57%)
Apr 05, 2024 1.180 1.180 1.100 1.150 166,101 -0.03(-2.54%)
Apr 04, 2024 1.150 1.210 1.070 1.180 424,057 +0.03(+2.61%)
Apr 03, 2024 1.020 1.150 1.010 1.150 270,561 +0.10(+9.52%)
Apr 02, 2024 1.160 1.160 0.9750 1.050 475,632 -0.11(-9.48%)
Apr 01, 2024 1.170 1.279 1.100 1.160 711,982 +0.02(+1.75%)
Mar 28, 2024 1.200 1.200 1.100 1.140 438,217 -0.03(-2.56%)
Mar 27, 2024 1.120 1.250 1.110 1.170 805,031 +0.07(+6.36%)
Mar 26, 2024 1.050 1.120 0.9901 1.100 520,807 +0.04(+3.77%)
Mar 25, 2024 1.060 1.070 0.9900 1.060 453,103 +0.06(+6.00%)
Mar 22, 2024 0.9000 1.180 0.8750 1.000 1,884,512 +0.12(+13.70%)
Mar 21, 2024 0.8000 0.8900 0.7500 0.8795 784,340 +0.08(+9.99%)
Mar 20, 2024 0.8100 0.8514 0.7710 0.7996 349,550 +0.00(+0.20%)
Mar 19, 2024 0.8200 0.8689 0.7600 0.7980 775,636 -0.03(-3.86%)
Mar 18, 2024 0.6500 0.8500 0.6500 0.8300 2,179,333 +0.21(+33.23%)
Mar 15, 2024 0.6600 0.6613 0.6230 0.6230 156,191 -0.01(-1.27%)
Mar 14, 2024 0.6520 0.6560 0.6200 0.6310 310,189 -0.04(-5.54%)
Mar 13, 2024 0.6500 0.6780 0.6500 0.6680 128,239 +0.01(+1.37%)
Mar 12, 2024 0.6850 0.6900 0.6500 0.6590 213,775 -0.03(-3.80%)
Mar 11, 2024 0.6621 0.6990 0.6620 0.6850 256,899 +0.02(+2.84%)
Mar 08, 2024 0.7000 0.7000 0.6543 0.6661 254,765 -0.02(-2.62%)
Mar 07, 2024 0.7100 0.7089 0.6730 0.6840 95,854 +0.01(+1.66%)
Mar 06, 2024 0.6759 0.7098 0.6644 0.6728 170,568 -0.01(-1.65%)
Mar 05, 2024 0.7200 0.7200 0.6774 0.6841 177,921 -0.02(-2.76%)
Mar 04, 2024 0.6743 0.7200 0.6743 0.7035 164,315 +0.01(+1.96%)
Mar 01, 2024 0.7100 0.7200 0.6900 0.6900 223,008 -0.03(-3.90%)
Feb 29, 2024 0.6849 0.7203 0.6849 0.7180 168,294 +0.03(+3.65%)
Feb 28, 2024 0.7460 0.7460 0.6801 0.6927 288,719 -0.05(-7.21%)
Feb 27, 2024 0.7300 0.7465 0.7000 0.7465 252,072 +0.02(+2.26%)
Feb 26, 2024 0.6900 0.7300 0.6900 0.7300 333,222 +0.05(+7.34%)
Feb 23, 2024 0.7000 0.7200 0.6666 0.6801 502,889 +0.00(+0.00%)
Feb 22, 2024 0.6667 0.6929 0.6650 0.6801 419,458 +0.03(+4.25%)
Feb 21, 2024 0.7474 0.7639 0.6000 0.6524 768,740 -0.07(-9.73%)
Feb 20, 2024 0.7200 0.7342 0.6800 0.7227 787,386 +0.02(+3.24%)
Feb 16, 2024 0.7100 0.7100 0.6800 0.7000 121,044 -0.01(-0.99%)
Feb 15, 2024 0.7100 0.7100 0.6882 0.7070 117,925 +0.01(+1.64%)
Feb 14, 2024 0.7000 0.7100 0.6700 0.6956 255,844 +0.04(+5.38%)
Feb 13, 2024 0.7130 0.7130 0.6500 0.6601 286,991 -0.05(-7.42%)
Feb 12, 2024 0.7200 0.7299 0.6953 0.7130 166,666 -0.00(-0.07%)
Feb 09, 2024 0.6800 0.7228 0.6759 0.7135 318,823 +0.00(+0.49%)
Feb 08, 2024 0.7360 0.7360 0.6901 0.7100 111,040 -0.00(-0.17%)
Feb 07, 2024 0.7280 0.7350 0.6840 0.7112 150,610 -0.02(-2.13%)
Feb 06, 2024 0.7200 0.7692 0.6902 0.7267 489,913 +0.02(+2.35%)
Feb 05, 2024 0.6694 0.7171 0.6507 0.7100 215,446 +0.02(+2.22%)
Feb 02, 2024 0.7039 0.7100 0.6710 0.6946 145,735 -0.01(-1.38%)
Feb 01, 2024 0.7098 0.7100 0.7000 0.7043 158,841 -0.02(-2.17%)
Jan 31, 2024 0.6700 0.7499 0.6600 0.7199 546,100 +0.05(+7.83%)
Jan 30, 2024 0.7100 0.7140 0.6624 0.6676 356,639 -0.07(-8.92%)
Jan 29, 2024 0.6700 0.7330 0.6501 0.7330 760,638 +0.09(+14.53%)
Jan 26, 2024 0.6290 0.6470 0.6202 0.6400 252,428 +0.00(+0.71%)
Jan 25, 2024 0.6800 0.6801 0.6100 0.6355 331,364 +0.01(+0.87%)
Jan 24, 2024 0.7100 0.7100 0.6237 0.6300 336,047 -0.05(-6.75%)
Jan 23, 2024 0.7000 0.7050 0.6500 0.6756 693,991 +0.03(+3.94%)
Jan 22, 2024 0.6120 0.6659 0.6000 0.6500 1,521,673 +0.07(+11.28%)
Jan 19, 2024 0.5366 0.5912 0.5366 0.5841 322,815 +0.05(+8.85%)
Jan 18, 2024 0.5400 0.5500 0.5300 0.5366 219,213 +0.02(+4.58%)
Jan 17, 2024 0.5500 0.5500 0.5092 0.5131 279,030 +0.01(+1.04%)
Jan 16, 2024 0.6200 0.6100 0.5078 0.5078 672,192 -0.09(-15.38%)
Jan 12, 2024 0.6100 0.6150 0.5751 0.6001 311,270 +0.00(+0.35%)
Jan 11, 2024 0.6000 0.6250 0.5751 0.5980 363,103 -0.02(-3.78%)
Jan 10, 2024 0.6300 0.6300 0.6000 0.6215 273,230 +0.01(+1.70%)
Jan 09, 2024 0.6127 0.6200 0.6031 0.6111 208,679 +0.00(+0.16%)
Jan 08, 2024 0.6374 0.6431 0.6020 0.6101 309,502 -0.01(-2.23%)
Jan 05, 2024 0.6430 0.6625 0.6010 0.6240 371,328 -0.02(-2.52%)
Jan 04, 2024 0.6700 0.6790 0.6401 0.6401 368,206 -0.03(-4.46%)
Jan 03, 2024 0.6900 0.6880 0.6550 0.6700 290,658 -0.02(-2.62%)
Jan 02, 2024 0.7100 0.7100 0.6688 0.6880 338,538 +0.00(+0.00%)
Dec 29, 2023 0.6800 0.7000 0.6747 0.6880 549,409 +0.05(+8.04%)
Dec 28, 2023 0.7733 0.8200 0.6368 0.6368 6,384,572 -0.11(-14.73%)
Dec 27, 2023 0.7900 0.7916 0.7250 0.7468 806,889 -0.04(-4.53%)
Dec 26, 2023 0.8000 0.8041 0.7450 0.7822 532,885 -0.02(-2.60%)
Dec 22, 2023 0.7340 0.8197 0.7251 0.8031 481,936 +0.08(+10.76%)
Dec 21, 2023 0.7300 0.7897 0.6570 0.7251 1,065,772 -0.05(-5.88%)
Dec 20, 2023 0.8000 0.8000 0.7509 0.7704 222,058 -0.02(-1.98%)
Dec 19, 2023 0.8100 0.8230 0.7650 0.7860 421,762 -0.02(-1.90%)
Dec 18, 2023 0.8040 0.8050 0.7531 0.8012 536,796 +0.06(+7.96%)
Dec 15, 2023 0.8000 0.8350 0.7400 0.7421 473,683 -0.03(-3.87%)
Dec 14, 2023 0.8376 0.8500 0.7501 0.7720 553,024 -0.02(-2.39%)
Dec 13, 2023 0.6910 0.7910 0.6800 0.7909 426,461 +0.06(+7.55%)
Dec 12, 2023 0.7700 0.7700 0.7282 0.7354 307,955 -0.03(-4.41%)
Dec 11, 2023 0.8595 0.8600 0.7400 0.7693 552,564 -0.04(-4.92%)
Dec 08, 2023 0.7000 0.8190 0.6971 0.8091 911,172 +0.13(+19.39%)
Dec 07, 2023 0.6700 0.7105 0.6579 0.6777 283,506 -0.01(-1.50%)
Dec 06, 2023 0.7195 0.7195 0.6705 0.6880 374,597 -0.01(-1.66%)
Dec 05, 2023 0.6900 0.7200 0.6700 0.6996 219,245 +0.02(+2.90%)
Dec 04, 2023 0.7000 0.7297 0.6614 0.6799 330,970 +0.00(+0.73%)
Dec 01, 2023 0.6432 0.7410 0.6251 0.6750 590,257 +0.05(+7.98%)
Nov 30, 2023 0.6424 0.6506 0.6251 0.6251 330,354 -0.00(-0.78%)
Nov 29, 2023 0.6400 0.6620 0.6010 0.6300 512,657 -0.01(-0.93%)
Nov 28, 2023 0.7000 0.7200 0.6170 0.6359 894,578 -0.07(-10.51%)
Nov 27, 2023 0.7500 0.7900 0.7008 0.7106 765,491 -0.07(-8.90%)
Nov 24, 2023 0.7567 0.7906 0.7340 0.7800 224,924 +0.05(+6.27%)
Nov 22, 2023 0.7600 0.7707 0.7154 0.7340 262,155 -0.04(-5.25%)
Nov 21, 2023 0.7900 0.8000 0.7498 0.7747 274,438 -0.04(-4.36%)
Nov 20, 2023 0.8200 0.8258 0.7700 0.8100 244,049 +0.01(+1.52%)
Nov 17, 2023 0.8600 0.8600 0.7816 0.7979 273,314 -0.02(-3.01%)
Nov 16, 2023 0.8620 0.8620 0.8026 0.8227 177,410 -0.03(-3.21%)
Nov 15, 2023 0.7800 0.8660 0.7711 0.8500 288,665 +0.07(+8.46%)
Nov 14, 2023 0.8350 0.8350 0.7593 0.7837 383,593 -0.01(-1.12%)
Nov 13, 2023 0.8200 0.8200 0.7800 0.7926 228,046 -0.02(-2.50%)
Nov 10, 2023 0.9300 0.9300 0.7900 0.8129 320,160 -0.05(-5.51%)
Nov 09, 2023 0.9200 0.9299 0.8603 0.8603 154,646 -0.03(-3.34%)
Nov 08, 2023 0.9700 0.9674 0.8787 0.8900 186,727 -0.04(-4.28%)
Nov 07, 2023 0.9600 0.9696 0.9100 0.9298 186,551 -0.04(-4.14%)
Nov 06, 2023 0.9600 0.9998 0.9422 0.9700 270,751 +0.05(+4.93%)
Nov 03, 2023 0.9800 1.000 0.9021 0.9244 331,151 +0.04(+4.81%)
Nov 02, 2023 0.9000 0.9500 0.8594 0.8820 284,371 +0.04(+4.90%)
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.