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

Enviva Partners LP (NY: EVA )

0.4001 -0.0068 (-1.67%)
Official Closing Price Updated: 4:10 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 (%)
Apr 15, 2024 0.4300 0.4300 0.3860 0.4069 831,105 -0.00(-0.10%)
Apr 12, 2024 0.4268 0.4268 0.4073 0.4073 446,408 -0.01(-2.11%)
Apr 11, 2024 0.4260 0.4260 0.4000 0.4161 609,955 +0.01(+1.49%)
Apr 10, 2024 0.4261 0.4291 0.4100 0.4100 471,443 -0.02(-3.78%)
Apr 09, 2024 0.4100 0.4451 0.4100 0.4261 930,928 +0.02(+3.93%)
Apr 08, 2024 0.4294 0.4299 0.4100 0.4100 467,379 +0.00(+0.00%)
Apr 05, 2024 0.4290 0.4300 0.4052 0.4100 438,594 +0.01(+2.50%)
Apr 04, 2024 0.4300 0.4402 0.4000 0.4000 792,310 -0.03(-6.98%)
Apr 03, 2024 0.4499 0.4500 0.4029 0.4300 560,844 +0.02(+3.84%)
Apr 02, 2024 0.4500 0.4602 0.4141 0.4141 1,265,154 -0.02(-3.94%)
Apr 01, 2024 0.4500 0.4599 0.4160 0.4311 1,003,616 -0.01(-2.04%)
Mar 28, 2024 0.4295 0.4500 0.4500 0.4401 1,600,543 +0.02(+4.71%)
Mar 27, 2024 0.3900 0.4578 0.3810 0.4203 1,801,468 +0.03(+8.21%)
Mar 26, 2024 0.3807 0.4450 0.3448 0.3884 1,716,172 -0.03(-7.52%)
Mar 25, 2024 0.4399 0.4499 0.3993 0.4200 1,626,369 -0.01(-3.43%)
Mar 22, 2024 0.4415 0.4880 0.4295 0.4349 1,792,259 -0.02(-5.44%)
Mar 21, 2024 0.4560 0.4738 0.4411 0.4599 1,744,537 +0.03(+7.00%)
Mar 20, 2024 0.4300 0.5199 0.4219 0.4298 3,760,229 -0.02(-4.49%)
Mar 19, 2024 0.4175 0.4900 0.3860 0.4500 3,408,238 +0.03(+8.02%)
Mar 18, 2024 0.4400 0.4441 0.4000 0.4166 2,503,671 +0.00(+0.22%)
Mar 15, 2024 0.4700 0.5290 0.3901 0.4157 7,501,014 -0.08(-16.17%)
Mar 14, 2024 0.3500 0.5500 0.3251 0.4959 11,342,342 +0.11(+27.78%)
Mar 13, 2024 0.6397 0.8400 0.3251 0.3881 20,661,614 -0.21(-35.38%)
Mar 12, 2024 0.6661 0.6800 0.5500 0.6006 2,705,314 -0.06(-9.71%)
Mar 11, 2024 0.7700 0.7777 0.6551 0.6652 3,019,658 -0.08(-11.24%)
Mar 08, 2024 0.7300 0.9300 0.7233 0.7494 5,425,803 +0.07(+9.55%)
Mar 07, 2024 0.9532 1.040 0.6557 0.6841 7,946,317 -0.26(-27.39%)
Mar 06, 2024 0.9300 1.230 0.8900 0.9421 22,937,328 +0.20(+27.16%)
Mar 05, 2024 0.5512 0.8100 0.5512 0.7409 13,346,702 +0.22(+42.48%)
Mar 04, 2024 0.4400 0.6600 0.4400 0.5200 9,971,705 +0.11(+26.86%)
Mar 01, 2024 0.4234 0.4478 0.4000 0.4099 1,750,371 +0.01(+2.55%)
Feb 29, 2024 0.4200 0.4482 0.3900 0.3997 2,187,202 -0.01(-1.31%)
Feb 28, 2024 0.3999 0.5000 0.3837 0.4050 3,611,708 +0.02(+3.93%)
Feb 27, 2024 0.3166 0.4000 0.3166 0.3897 2,464,100 +0.07(+22.97%)
Feb 26, 2024 0.3300 0.3450 0.3070 0.3169 1,127,003 +0.01(+2.23%)
Feb 23, 2024 0.3240 0.3385 0.3100 0.3100 1,163,390 -0.01(-3.85%)
Feb 22, 2024 0.3293 0.3440 0.3100 0.3224 1,164,826 -0.00(-0.62%)
Feb 21, 2024 0.3400 0.3500 0.3000 0.3244 2,097,299 -0.05(-12.87%)
Feb 20, 2024 0.3813 0.4700 0.3401 0.3723 9,329,311 +0.05(+13.85%)
Feb 16, 2024 0.3600 0.3624 0.3250 0.3270 3,150,273 -0.04(-11.62%)
Feb 15, 2024 0.3116 0.3888 0.2750 0.3700 5,826,207 +0.08(+27.15%)
Feb 14, 2024 0.3400 0.3451 0.2535 0.2910 8,747,996 -0.15(-34.69%)
Feb 13, 2024 0.5501 0.6731 0.4000 0.4456 6,651,620 -0.11(-19.48%)
Feb 12, 2024 0.5325 0.5588 0.5178 0.5534 1,427,173 +0.03(+5.47%)
Feb 09, 2024 0.5880 0.5880 0.5103 0.5247 980,369 -0.00(-0.78%)
Feb 08, 2024 0.5392 0.5995 0.5000 0.5288 2,231,042 +0.01(+2.48%)
Feb 07, 2024 0.4454 0.5192 0.4418 0.5160 1,521,520 +0.07(+15.85%)
Feb 06, 2024 0.4100 0.4918 0.4100 0.4454 2,641,520 +0.04(+10.25%)
Feb 05, 2024 0.4200 0.4300 0.3876 0.4040 1,459,904 -0.03(-6.05%)
Feb 02, 2024 0.4200 0.4460 0.3833 0.4300 1,415,502 +0.02(+4.55%)
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.