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

(NY: EVTL )

0.8010 +0.0270 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.9400 0.9400 0.8900 0.8901 210,478 -0.01(-1.60%)
Oct 30, 2023 1.040 1.040 0.8901 0.9046 564,265 -0.13(-12.17%)
Oct 27, 2023 1.040 1.050 1.000 1.030 277,363 +0.02(+1.98%)
Oct 26, 2023 1.120 1.139 0.9800 1.010 447,610 -0.18(-15.13%)
Oct 25, 2023 1.020 1.190 0.9981 1.190 723,721 +0.19(+19.23%)
Oct 24, 2023 1.150 1.150 0.9850 0.9981 637,965 -0.04(-4.03%)
Oct 23, 2023 1.070 1.070 1.020 1.040 177,336 -0.05(-4.59%)
Oct 20, 2023 1.100 1.100 1.031 1.090 365,586 -0.03(-2.68%)
Oct 19, 2023 1.090 1.150 1.050 1.120 347,281 +0.06(+5.66%)
Oct 18, 2023 1.110 1.110 1.050 1.060 169,684 -0.07(-6.19%)
Oct 17, 2023 1.050 1.130 1.050 1.130 182,381 +0.08(+7.62%)
Oct 16, 2023 1.140 1.160 1.050 1.050 319,923 -0.08(-7.08%)
Oct 13, 2023 1.200 1.210 1.100 1.130 532,900 -0.01(-0.88%)
Oct 12, 2023 1.200 1.280 1.140 1.140 407,715 -0.09(-7.32%)
Oct 11, 2023 1.260 1.290 1.180 1.230 249,275 -0.03(-2.38%)
Oct 10, 2023 1.100 1.350 1.100 1.260 635,266 +0.16(+14.55%)
Oct 09, 2023 1.110 1.140 1.100 1.100 229,352 -0.06(-5.17%)
Oct 06, 2023 1.120 1.190 1.120 1.160 123,437 +0.02(+1.75%)
Oct 05, 2023 1.110 1.140 1.100 1.140 272,407 +0.00(+0.00%)
Oct 04, 2023 1.110 1.148 1.100 1.140 230,001 +0.01(+0.88%)
Oct 03, 2023 1.110 1.150 1.110 1.130 200,737 -0.02(-1.74%)
Oct 02, 2023 1.230 1.250 1.120 1.150 396,078 -0.03(-2.54%)
Sep 29, 2023 1.230 1.235 1.135 1.180 373,705 -0.02(-1.67%)
Sep 28, 2023 1.260 1.260 1.170 1.200 301,628 -0.01(-0.83%)
Sep 27, 2023 1.220 1.255 1.200 1.210 320,381 +0.00(+0.00%)
Sep 26, 2023 1.210 1.270 1.180 1.210 427,231 +0.00(+0.00%)
Sep 25, 2023 1.190 1.230 1.189 1.210 260,052 +0.03(+2.54%)
Sep 22, 2023 1.410 1.460 1.140 1.180 983,220 -0.21(-15.11%)
Sep 21, 2023 1.460 1.550 1.370 1.390 560,934 -0.13(-8.55%)
Sep 20, 2023 1.470 1.620 1.470 1.520 752,712 +0.05(+3.40%)
Sep 19, 2023 1.280 1.470 1.260 1.470 658,787 +0.18(+13.95%)
Sep 18, 2023 1.240 1.370 1.200 1.290 516,786 +0.10(+8.40%)
Sep 15, 2023 1.300 1.305 1.160 1.190 668,858 -0.12(-9.16%)
Sep 14, 2023 1.300 1.360 1.280 1.310 266,214 +0.01(+0.77%)
Sep 13, 2023 1.340 1.340 1.270 1.300 343,038 +0.00(+0.00%)
Sep 12, 2023 1.490 1.520 1.280 1.300 712,094 -0.18(-12.16%)
Sep 11, 2023 1.770 1.770 1.420 1.480 494,467 -0.24(-13.95%)
Sep 08, 2023 1.830 1.830 1.550 1.720 792,291 -0.07(-3.91%)
Sep 07, 2023 1.540 1.819 1.540 1.790 526,564 +0.20(+12.58%)
Sep 06, 2023 1.600 1.690 1.540 1.590 437,014 -0.03(-1.85%)
Sep 05, 2023 1.500 1.650 1.450 1.620 645,186 +0.11(+7.28%)
Sep 01, 2023 1.360 1.510 1.360 1.510 433,772 +0.17(+12.69%)
Aug 31, 2023 1.370 1.430 1.280 1.340 403,003 -0.04(-2.90%)
Aug 30, 2023 1.260 1.440 1.240 1.380 685,867 +0.18(+15.00%)
Aug 29, 2023 1.250 1.390 1.180 1.200 488,907 -0.04(-3.23%)
Aug 28, 2023 1.190 1.290 1.120 1.240 398,804 +0.10(+8.77%)
Aug 25, 2023 1.060 1.170 1.060 1.140 331,326 +0.08(+7.55%)
Aug 24, 2023 1.120 1.144 1.030 1.060 233,451 -0.03(-2.75%)
Aug 23, 2023 1.040 1.090 1.010 1.090 332,779 +0.07(+6.86%)
Aug 22, 2023 1.080 1.110 1.000 1.020 470,237 -0.06(-5.56%)
Aug 21, 2023 1.270 1.280 1.050 1.080 1,016,304 -0.15(-12.20%)
Aug 18, 2023 1.250 1.320 1.190 1.230 402,282 -0.05(-3.91%)
Aug 17, 2023 1.330 1.400 1.265 1.280 373,682 -0.04(-3.03%)
Aug 16, 2023 1.460 1.490 1.310 1.320 480,950 -0.13(-8.97%)
Aug 15, 2023 1.570 1.570 1.440 1.450 272,427 -0.12(-7.64%)
Aug 14, 2023 1.550 1.590 1.540 1.570 182,756 +0.03(+1.95%)
Aug 11, 2023 1.610 1.650 1.530 1.540 329,575 +0.01(+0.65%)
Aug 10, 2023 1.510 1.690 1.490 1.530 329,869 -0.03(-1.92%)
Aug 09, 2023 1.690 1.740 1.440 1.560 867,676 -0.17(-9.83%)
Aug 08, 2023 1.730 1.755 1.690 1.730 159,236 +0.00(+0.00%)
Aug 07, 2023 1.700 1.770 1.660 1.730 293,901 +0.01(+0.58%)
Aug 04, 2023 1.770 1.790 1.690 1.720 200,863 -0.04(-2.27%)
Aug 03, 2023 1.760 1.810 1.720 1.760 160,561 -0.05(-2.76%)
Aug 02, 2023 1.840 1.840 1.720 1.810 204,475 -0.01(-0.55%)
Aug 01, 2023 1.880 1.880 1.798 1.820 216,099 -0.06(-3.19%)
Jul 31, 2023 1.780 1.890 1.730 1.880 563,967 +0.15(+8.67%)
Jul 28, 2023 1.740 1.750 1.690 1.730 220,346 +0.01(+0.58%)
Jul 27, 2023 1.740 1.760 1.700 1.720 227,509 -0.02(-1.15%)
Jul 26, 2023 1.780 1.780 1.690 1.740 369,231 -0.04(-2.25%)
Jul 25, 2023 1.760 1.790 1.740 1.780 176,749 +0.02(+1.14%)
Jul 24, 2023 1.790 1.790 1.730 1.760 181,732 +0.00(+0.00%)
Jul 21, 2023 1.800 1.837 1.730 1.760 394,381 -0.08(-4.35%)
Jul 20, 2023 1.850 1.850 1.780 1.840 262,648 +0.02(+1.10%)
Jul 19, 2023 1.930 1.940 1.800 1.820 406,371 -0.09(-4.71%)
Jul 18, 2023 1.820 2.000 1.820 1.910 1,587,005 +0.07(+3.80%)
Jul 17, 2023 1.810 1.840 1.729 1.840 288,923 +0.07(+3.95%)
Jul 14, 2023 1.900 1.910 1.705 1.770 742,473 -0.12(-6.35%)
Jul 13, 2023 1.960 1.980 1.850 1.890 371,344 -0.03(-1.56%)
Jul 12, 2023 1.890 1.950 1.870 1.920 219,004 +0.03(+1.59%)
Jul 11, 2023 1.910 1.910 1.830 1.890 241,377 +0.01(+0.53%)
Jul 10, 2023 1.840 1.915 1.780 1.880 311,137 +0.08(+4.44%)
Jul 07, 2023 1.780 1.865 1.750 1.800 369,493 -0.02(-1.10%)
Jul 06, 2023 1.980 1.980 1.750 1.820 645,024 -0.13(-6.67%)
Jul 05, 2023 2.000 2.000 1.910 1.950 332,715 -0.05(-2.50%)
Jul 03, 2023 2.000 2.090 1.980 2.000 689,798 +0.03(+1.52%)
Jun 30, 2023 2.000 2.050 1.930 1.970 523,608 -0.02(-1.01%)
Jun 29, 2023 1.990 2.040 1.880 1.990 1,683,549 +0.09(+4.74%)
Jun 28, 2023 1.780 1.960 1.780 1.900 1,077,146 +0.11(+6.15%)
Jun 27, 2023 1.790 1.830 1.770 1.790 234,060 -0.03(-1.65%)
Jun 26, 2023 1.810 1.840 1.770 1.820 265,117 +0.00(+0.00%)
Jun 23, 2023 1.770 1.830 1.730 1.820 318,201 +0.07(+4.00%)
Jun 22, 2023 1.760 1.800 1.730 1.750 165,518 -0.04(-2.23%)
Jun 21, 2023 1.800 1.815 1.760 1.790 265,847 +0.02(+1.13%)
Jun 20, 2023 1.780 1.850 1.760 1.770 382,481 +0.00(+0.00%)
Jun 16, 2023 1.840 1.850 1.760 1.770 453,770 -0.03(-1.67%)
Jun 15, 2023 1.870 1.870 1.780 1.800 423,780 +0.10(+5.88%)
May 08, 2023 1.790 1.840 1.690 1.700 254,163 -0.13(-7.10%)
May 05, 2023 1.870 1.870 1.770 1.830 185,049 +0.03(+1.67%)
May 04, 2023 1.990 1.990 1.770 1.800 301,062 -0.11(-5.76%)
May 03, 2023 1.780 1.960 1.780 1.910 212,416 +0.10(+5.52%)
May 02, 2023 1.820 1.830 1.770 1.810 122,198 -0.02(-1.09%)
May 01, 2023 1.840 1.900 1.800 1.830 160,089 -0.01(-0.54%)
Apr 28, 2023 1.970 2.010 1.760 1.840 322,898 -0.11(-5.64%)
Apr 27, 2023 1.950 2.005 1.940 1.950 82,664 +0.01(+0.52%)
Apr 26, 2023 2.000 2.015 1.920 1.940 178,760 +0.02(+1.04%)
Apr 25, 2023 2.020 2.050 1.911 1.920 119,829 -0.13(-6.34%)
Apr 24, 2023 1.960 2.110 1.960 2.050 172,699 +0.10(+5.13%)
Apr 21, 2023 2.050 2.050 1.930 1.950 114,606 -0.09(-4.41%)
Apr 20, 2023 2.060 2.100 2.010 2.040 132,909 -0.02(-0.97%)
Apr 19, 2023 1.890 2.080 1.880 2.060 246,843 +0.19(+10.16%)
Apr 18, 2023 2.020 2.100 1.800 1.870 275,241 -0.15(-7.43%)
Apr 17, 2023 2.100 2.140 2.000 2.020 137,703 -0.08(-3.81%)
Apr 14, 2023 2.060 2.170 2.060 2.100 198,951 +0.01(+0.48%)
Apr 13, 2023 2.200 2.200 2.020 2.090 239,387 -0.10(-4.57%)
Apr 12, 2023 2.240 2.280 2.140 2.190 526,924 +0.01(+0.46%)
Apr 11, 2023 2.020 2.180 2.020 2.180 397,751 +0.16(+7.92%)
Apr 10, 2023 1.990 2.110 1.970 2.020 265,494 +0.03(+1.51%)
Apr 06, 2023 1.950 2.030 1.931 1.990 246,083 +0.01(+0.51%)
Apr 05, 2023 1.990 2.020 1.900 1.980 257,849 +0.03(+1.54%)
Apr 04, 2023 1.910 2.000 1.845 1.950 367,123 +0.09(+4.84%)
Apr 03, 2023 2.100 2.120 1.840 1.860 1,031,906 -0.26(-12.26%)
Mar 31, 2023 2.140 2.285 2.060 2.120 905,893 -0.03(-1.40%)
Mar 30, 2023 2.020 2.200 2.020 2.150 6,738,610 +0.12(+5.91%)
Mar 29, 2023 1.760 2.080 1.720 2.030 1,729,494 +0.33(+19.41%)
Mar 28, 2023 1.700 2.350 1.650 1.700 3,383,624 +0.02(+1.19%)
Mar 27, 2023 1.750 1.860 1.660 1.680 508,916 -0.02(-1.18%)
Mar 24, 2023 1.800 1.905 1.660 1.700 495,027 -0.07(-3.95%)
Mar 23, 2023 1.580 1.790 1.550 1.770 540,597 +0.21(+13.46%)
Mar 22, 2023 1.590 1.630 1.525 1.560 180,178 -0.02(-1.27%)
Mar 21, 2023 1.490 1.610 1.450 1.580 311,287 +0.13(+8.97%)
Mar 20, 2023 1.500 1.600 1.430 1.450 249,116 -0.03(-2.03%)
Mar 17, 2023 1.620 1.690 1.470 1.480 312,321 +0.01(+0.68%)
Mar 16, 2023 1.520 1.520 1.410 1.470 247,823 +0.03(+2.08%)
Mar 15, 2023 1.520 1.520 1.420 1.440 261,570 -0.13(-8.28%)
Mar 14, 2023 1.500 1.590 1.430 1.570 356,696 +0.10(+6.80%)
Mar 13, 2023 1.460 1.510 1.420 1.470 292,254 -0.09(-5.77%)
Mar 10, 2023 1.660 1.670 1.490 1.560 308,620 -0.11(-6.59%)
Mar 09, 2023 1.740 1.740 1.660 1.670 185,977 -0.07(-4.02%)
Mar 08, 2023 1.900 1.900 1.690 1.740 563,618 -0.16(-8.42%)
Mar 07, 2023 1.880 1.930 1.850 1.900 204,898 -0.03(-1.55%)
Mar 06, 2023 1.890 1.940 1.870 1.930 209,581 +0.03(+1.58%)
Mar 03, 2023 1.940 1.959 1.880 1.900 243,617 -0.04(-2.06%)
Mar 02, 2023 1.960 1.970 1.880 1.940 205,290 -0.06(-3.00%)
Mar 01, 2023 2.010 2.030 1.940 2.000 303,706 -0.02(-0.99%)
Feb 28, 2023 2.000 2.061 1.980 2.020 533,357 +0.00(+0.00%)
Feb 27, 2023 1.990 2.020 1.870 2.020 374,997 +0.09(+4.66%)
Feb 24, 2023 1.950 1.988 1.900 1.930 320,925 -0.08(-3.98%)
Feb 23, 2023 1.970 2.050 1.940 2.010 354,688 +0.05(+2.55%)
Feb 22, 2023 1.880 1.960 1.835 1.960 222,224 +0.08(+4.26%)
Feb 21, 2023 1.920 1.920 1.860 1.880 162,022 -0.01(-0.53%)
Feb 17, 2023 1.950 1.950 1.860 1.890 196,600 -0.02(-1.05%)
Feb 16, 2023 2.020 2.030 1.881 1.910 261,509 -0.11(-5.45%)
Feb 15, 2023 1.970 2.030 1.930 2.020 254,995 +0.08(+4.12%)
Feb 14, 2023 1.870 1.970 1.830 1.940 299,903 +0.06(+3.19%)
Feb 13, 2023 1.910 1.940 1.828 1.880 398,158 -0.03(-1.57%)
Feb 10, 2023 2.000 2.000 1.880 1.910 419,708 -0.06(-3.05%)
Feb 09, 2023 2.050 2.050 1.950 1.970 483,670 -0.05(-2.48%)
Feb 08, 2023 2.010 2.050 1.990 2.020 412,586 +0.02(+1.00%)
Feb 07, 2023 2.000 2.040 1.970 2.000 613,798 +0.03(+1.52%)
Feb 06, 2023 2.000 2.015 1.960 1.970 573,507 -0.06(-2.96%)
Feb 03, 2023 2.100 2.130 2.000 2.030 750,657 -0.07(-3.33%)
Feb 02, 2023 2.090 2.210 2.080 2.100 801,900 +0.03(+1.45%)
Feb 01, 2023 2.070 2.090 2.000 2.070 531,293 +0.00(+0.00%)
Jan 31, 2023 2.070 2.110 2.000 2.070 651,215 +0.01(+0.49%)
Jan 30, 2023 2.220 2.250 1.990 2.060 1,292,893 -0.11(-5.07%)
Jan 27, 2023 2.170 2.580 2.100 2.170 2,456,712 +0.05(+2.36%)
Jan 26, 2023 2.170 2.200 2.110 2.120 306,240 -0.02(-0.93%)
Jan 25, 2023 2.180 2.205 2.140 2.140 388,101 -0.05(-2.28%)
Jan 24, 2023 2.190 2.250 2.140 2.190 307,872 -0.01(-0.45%)
Jan 23, 2023 2.240 2.275 2.170 2.200 621,656 -0.06(-2.65%)
Jan 20, 2023 2.430 2.440 2.220 2.260 556,927 -0.13(-5.44%)
Jan 19, 2023 2.540 2.564 2.340 2.390 518,982 -0.13(-5.16%)
Jan 18, 2023 2.630 2.900 2.510 2.520 1,391,497 -0.08(-3.08%)
Jan 17, 2023 2.740 2.740 2.550 2.600 477,025 -0.06(-2.26%)
Jan 13, 2023 2.750 2.750 2.580 2.660 762,815 -0.09(-3.27%)
Jan 12, 2023 2.820 2.845 2.700 2.750 543,680 -0.06(-2.14%)
Jan 11, 2023 3.030 3.040 2.780 2.810 409,257 -0.22(-7.26%)
Jan 10, 2023 3.200 3.250 3.000 3.030 224,069 -0.15(-4.72%)
Jan 09, 2023 3.120 3.200 3.030 3.180 279,996 +0.06(+1.92%)
Jan 06, 2023 3.150 3.220 3.000 3.120 280,045 -0.04(-1.27%)
Jan 05, 2023 3.350 3.400 3.150 3.160 253,189 -0.22(-6.51%)
Jan 04, 2023 3.320 3.418 3.270 3.380 201,487 +0.01(+0.30%)
Jan 03, 2023 3.430 3.470 3.260 3.370 253,792 -0.02(-0.59%)
Dec 30, 2022 3.400 3.430 3.290 3.390 260,556 +0.02(+0.59%)
Dec 29, 2022 3.800 3.900 3.350 3.370 1,811,621 -0.36(-9.65%)
Dec 28, 2022 3.610 4.160 3.600 3.730 557,598 +0.17(+4.78%)
Dec 27, 2022 3.390 3.780 3.330 3.560 583,893 +0.16(+4.71%)
Dec 23, 2022 3.450 3.510 3.300 3.400 191,521 -0.06(-1.73%)
Dec 22, 2022 3.450 3.680 3.360 3.460 543,585 +0.08(+2.37%)
Dec 21, 2022 3.430 3.435 3.321 3.380 114,056 -0.02(-0.59%)
Dec 20, 2022 3.390 3.490 3.310 3.400 102,723 -0.01(-0.29%)
Dec 19, 2022 3.590 3.590 3.300 3.410 158,170 -0.21(-5.80%)
Dec 16, 2022 3.670 3.750 3.400 3.620 375,922 -0.16(-4.23%)
Dec 15, 2022 3.790 4.490 3.650 3.780 1,225,670 -0.09(-2.33%)
Dec 14, 2022 3.500 3.940 3.420 3.870 372,080 +0.37(+10.57%)
Dec 13, 2022 3.470 3.680 3.410 3.500 201,085 +0.11(+3.24%)
Dec 12, 2022 3.400 3.450 3.283 3.390 78,216 -0.04(-1.17%)
Dec 09, 2022 3.520 3.520 3.310 3.430 93,817 -0.12(-3.38%)
Dec 08, 2022 3.300 3.581 3.300 3.550 161,490 +0.21(+6.29%)
Dec 07, 2022 3.280 3.410 3.150 3.340 137,280 -0.02(-0.60%)
Dec 06, 2022 3.410 3.410 3.210 3.360 125,009 +0.01(+0.30%)
Dec 05, 2022 3.420 3.450 3.250 3.350 200,634 -0.08(-2.33%)
Dec 02, 2022 3.530 3.582 3.340 3.430 238,185 -0.19(-5.25%)
Dec 01, 2022 3.700 3.700 3.500 3.620 171,785 -0.11(-2.95%)
Nov 30, 2022 3.580 3.770 3.400 3.730 245,596 +0.10(+2.75%)
Nov 29, 2022 3.710 3.770 3.500 3.630 136,214 -0.11(-2.94%)
Nov 28, 2022 3.930 4.010 3.650 3.740 272,556 -0.29(-7.20%)
Nov 25, 2022 3.700 4.540 3.647 4.030 869,491 +0.38(+10.41%)
Nov 23, 2022 3.460 3.700 3.350 3.650 107,862 +0.18(+5.19%)
Nov 22, 2022 3.520 3.600 3.320 3.470 102,373 -0.06(-1.70%)
Nov 21, 2022 3.680 3.700 3.380 3.530 221,772 -0.14(-3.81%)
Nov 18, 2022 3.750 3.863 3.600 3.670 215,288 -0.07(-1.87%)
Nov 17, 2022 3.760 3.870 3.660 3.740 136,546 -0.03(-0.80%)
Nov 16, 2022 4.070 4.100 3.655 3.770 275,056 -0.33(-8.05%)
Nov 15, 2022 3.800 4.130 3.700 4.100 402,046 +0.37(+9.92%)
Nov 14, 2022 3.940 3.990 3.580 3.730 233,993 -0.23(-5.81%)
Nov 11, 2022 4.100 4.100 3.820 3.960 185,966 -0.09(-2.22%)
Nov 10, 2022 3.870 4.230 3.840 4.050 191,461 +0.31(+8.29%)
Nov 09, 2022 4.080 4.120 3.580 3.740 268,701 -0.40(-9.66%)
Nov 08, 2022 4.220 4.370 4.090 4.140 186,419 -0.11(-2.59%)
Nov 07, 2022 4.230 4.430 4.030 4.250 269,624 +0.01(+0.24%)
Nov 04, 2022 4.580 4.580 4.100 4.240 277,734 -0.17(-3.85%)
Nov 03, 2022 4.520 4.640 4.312 4.410 221,401 -0.17(-3.71%)
Nov 02, 2022 4.690 4.930 4.399 4.580 303,935 -0.08(-1.72%)
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.