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

Enviva Partners LP (NY: EVA )

0.4000 -0.0069 (-1.70%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 16, 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 (%)
Nov 30, 2023 1.200 1.230 1.060 1.220 1,598,733 +0.04(+3.39%)
Nov 29, 2023 1.200 1.300 1.150 1.180 1,231,549 +0.02(+1.72%)
Nov 28, 2023 1.310 1.325 1.120 1.160 1,451,953 -0.18(-13.43%)
Nov 27, 2023 1.480 1.490 1.330 1.340 906,436 -0.15(-10.07%)
Nov 24, 2023 1.420 1.510 1.375 1.490 616,261 +0.06(+4.20%)
Nov 22, 2023 1.500 1.530 1.360 1.430 765,025 -0.04(-2.72%)
Nov 21, 2023 1.640 1.690 1.390 1.470 1,488,333 -0.15(-9.26%)
Nov 20, 2023 1.620 1.850 1.530 1.620 3,078,383 +0.02(+1.25%)
Nov 17, 2023 1.280 1.660 1.280 1.600 4,287,480 +0.24(+17.65%)
Nov 16, 2023 1.210 1.505 1.170 1.360 3,763,056 +0.09(+7.09%)
Nov 15, 2023 1.420 1.440 1.210 1.270 2,364,338 -0.04(-3.05%)
Nov 14, 2023 1.390 1.680 1.290 1.310 8,895,228 -0.07(-5.07%)
Nov 13, 2023 0.8800 1.680 0.8774 1.380 12,026,381 +0.46(+49.51%)
Nov 10, 2023 0.8635 0.9362 0.6060 0.9230 16,117,705 +0.07(+8.58%)
Nov 09, 2023 1.640 1.640 0.7899 0.8501 24,889,124 -2.99(-77.86%)
Nov 08, 2023 4.040 4.040 3.715 3.840 983,953 -0.26(-6.34%)
Nov 07, 2023 4.290 4.445 4.090 4.100 885,624 -0.25(-5.75%)
Nov 06, 2023 4.670 4.672 4.205 4.350 1,015,949 -0.26(-5.64%)
Nov 03, 2023 4.090 4.800 4.060 4.610 1,519,362 +0.70(+17.90%)
Nov 02, 2023 3.660 3.940 3.600 3.910 1,275,767 +0.35(+9.83%)
Nov 01, 2023 3.730 3.730 3.270 3.560 1,700,927 -0.06(-1.66%)
Oct 31, 2023 3.490 3.675 3.440 3.620 1,009,002 +0.13(+3.72%)
Oct 30, 2023 3.710 3.900 3.420 3.490 1,094,907 -0.17(-4.64%)
Oct 27, 2023 3.720 3.770 3.480 3.660 987,502 -0.06(-1.61%)
Oct 26, 2023 3.670 3.880 3.670 3.720 1,420,678 +0.00(+0.00%)
Oct 25, 2023 3.890 4.090 3.690 3.720 1,188,076 -0.18(-4.62%)
Oct 24, 2023 3.450 3.900 3.400 3.900 1,387,353 +0.65(+20.00%)
Oct 23, 2023 3.750 3.800 3.220 3.250 1,608,710 -0.59(-15.36%)
Oct 20, 2023 4.210 4.220 3.820 3.840 1,555,120 -0.34(-8.13%)
Oct 19, 2023 4.340 4.400 4.160 4.180 1,537,950 -0.18(-4.13%)
Oct 18, 2023 4.850 4.854 4.310 4.360 1,679,884 -0.62(-12.45%)
Oct 17, 2023 5.000 5.300 4.940 4.980 880,220 +0.00(+0.00%)
Oct 16, 2023 5.180 5.180 4.820 4.980 1,174,762 -0.15(-2.92%)
Oct 13, 2023 5.050 5.175 4.850 5.130 1,011,580 +0.02(+0.39%)
Oct 12, 2023 5.490 5.540 5.020 5.110 914,666 -0.40(-7.26%)
Oct 11, 2023 5.760 5.930 5.375 5.510 1,049,932 -0.21(-3.67%)
Oct 10, 2023 4.830 5.760 4.740 5.720 1,742,796 +0.98(+20.68%)
Oct 09, 2023 5.700 5.740 4.720 4.740 2,190,830 -1.05(-18.13%)
Oct 06, 2023 6.600 6.770 5.660 5.790 2,155,530 -1.10(-15.97%)
Oct 05, 2023 7.070 7.150 6.730 6.890 1,654,762 -0.23(-3.23%)
Oct 04, 2023 7.080 7.250 6.530 7.120 1,435,672 -0.18(-2.47%)
Oct 03, 2023 7.560 7.630 7.270 7.300 1,999,557 -0.40(-5.19%)
Oct 02, 2023 7.390 7.820 7.140 7.700 1,298,809 +0.23(+3.08%)
Sep 29, 2023 7.260 7.640 7.170 7.470 1,617,209 +0.33(+4.62%)
Sep 28, 2023 7.230 7.350 6.915 7.140 926,643 -0.01(-0.14%)
Sep 27, 2023 6.880 7.190 6.840 7.150 813,099 +0.34(+4.99%)
Sep 26, 2023 6.800 6.890 6.620 6.810 977,444 -0.11(-1.59%)
Sep 25, 2023 6.550 6.980 6.805 6.920 783,162 +0.32(+4.85%)
Sep 22, 2023 6.310 6.610 6.235 6.600 1,190,657 +0.24(+3.77%)
Sep 21, 2023 6.560 6.630 6.330 6.360 851,632 -0.34(-5.07%)
Sep 20, 2023 6.510 7.040 6.450 6.700 1,055,711 +0.17(+2.60%)
Sep 19, 2023 6.460 6.560 6.170 6.530 1,204,911 +0.06(+0.93%)
Sep 18, 2023 6.860 6.870 6.399 6.470 867,444 -0.40(-5.82%)
Sep 15, 2023 6.930 7.150 6.840 6.870 970,990 -0.14(-2.00%)
Sep 14, 2023 7.150 7.430 6.760 7.010 935,735 +0.05(+0.72%)
Sep 13, 2023 7.570 7.740 6.775 6.960 1,098,690 -0.76(-9.84%)
Sep 12, 2023 7.790 7.950 7.670 7.720 747,363 -0.17(-2.15%)
Sep 11, 2023 8.270 8.410 7.880 7.890 648,933 -0.39(-4.71%)
Sep 08, 2023 8.300 8.380 7.950 8.280 872,390 -0.01(-0.12%)
Sep 07, 2023 8.180 8.370 8.050 8.290 673,133 -0.01(-0.12%)
Sep 06, 2023 8.270 8.380 8.075 8.300 938,564 -0.01(-0.12%)
Sep 05, 2023 8.970 9.010 8.300 8.310 786,656 -0.78(-8.58%)
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.