S&P, NASDAQ FALL AS NVIDIA SLIDES FOR SECOND STRAIGHT DAY

Tesla tells judge that shareholder vote should reverse Musk pay ruling

EVe Mobility Acquisition Corp (EVE)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.11

+0.06

(+0.54%)

At close: 03:45PM EDT

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	11.08	11.11	11.06	11.11	11.11	70,353
Jun 20, 2024	11.05	12.03	11.05	11.05	11.05	230,900
Jun 18, 2024	11.07	11.09	11.06	11.09	11.09	96,600
Jun 17, 2024	11.15	11.15	11.04	11.04	11.04	900
Jun 14, 2024	11.04	11.12	11.00	11.01	11.01	2,300
Jun 13, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 12, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 11, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 10, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 07, 2024	11.04	11.05	11.04	11.05	11.05	1,300
Jun 06, 2024	11.01	11.04	10.99	11.04	11.04	3,700
Jun 05, 2024	11.05	11.05	11.02	11.05	11.05	155,000
Jun 04, 2024	11.08	11.08	11.03	11.05	11.05	81,300
Jun 03, 2024	11.03	11.07	11.03	11.03	11.03	426,900
May 31, 2024	11.03	11.04	11.03	11.04	11.04	100,200
May 30, 2024	11.04	11.04	11.02	11.03	11.03	489,900
May 29, 2024	11.03	11.04	11.03	11.04	11.04	5,500
May 28, 2024	11.05	11.05	11.02	11.03	11.03	155,300
May 24, 2024	11.03	11.04	11.03	11.04	11.04	13,800
May 23, 2024	11.02	11.08	11.02	11.04	11.04	13,800
May 22, 2024	11.02	11.02	11.02	11.02	11.02	63,500
May 21, 2024	11.02	11.02	11.02	11.02	11.02	12,400
May 20, 2024	11.08	11.08	11.02	11.03	11.03	4,800
May 17, 2024	11.04	11.15	11.04	11.15	11.15	129,600
May 16, 2024	11.01	11.04	11.01	11.04	11.04	7,500
May 15, 2024	11.01	11.01	11.00	11.01	11.01	1,100
May 14, 2024	11.01	11.02	11.01	11.01	11.01	2,200
May 13, 2024	11.01	11.01	11.00	11.00	11.00	6,400
May 10, 2024	11.00	11.00	11.00	11.00	11.00	-
May 09, 2024	11.02	11.02	11.00	11.00	11.00	1,600
May 08, 2024	11.01	11.01	11.01	11.01	11.01	5,700
May 07, 2024	11.00	11.02	11.00	11.01	11.01	272,700
May 06, 2024	11.02	11.02	11.01	11.01	11.01	1,100
May 03, 2024	11.00	11.00	11.00	11.00	11.00	4,400
May 02, 2024	11.02	11.02	11.02	11.02	11.02	-
May 01, 2024	11.02	11.02	11.00	11.02	11.02	200,400
Apr 30, 2024	10.99	11.00	10.99	11.00	11.00	103,200
Apr 29, 2024	10.99	10.99	10.99	10.99	10.99	6,700
Apr 26, 2024	10.99	10.99	10.98	10.98	10.98	15,200
Apr 25, 2024	10.99	10.99	10.98	10.98	10.98	8,900
Apr 24, 2024	10.99	10.99	10.99	10.99	10.99	1,500
Apr 23, 2024	11.00	11.00	10.97	10.98	10.98	4,800
Apr 22, 2024	11.03	11.03	10.99	11.00	11.00	8,000
Apr 19, 2024	10.99	11.01	10.98	10.98	10.98	38,500
Apr 18, 2024	10.99	10.99	10.99	10.99	10.99	84,700
Apr 17, 2024	10.99	10.99	10.99	10.99	10.99	4,400
Apr 16, 2024	10.99	11.00	10.99	10.99	10.99	7,200
Apr 15, 2024	11.00	11.00	10.99	11.00	11.00	84,500
Apr 12, 2024	11.02	11.02	11.00	11.00	11.00	600
Apr 11, 2024	10.99	11.01	10.99	10.99	10.99	3,600
Apr 10, 2024	11.00	11.05	10.99	10.99	10.99	5,000
Apr 09, 2024	11.02	11.02	10.99	11.00	11.00	65,500
Apr 08, 2024	10.97	10.97	10.97	10.97	10.97	2,300
Apr 05, 2024	10.95	11.00	10.95	11.00	11.00	12,800
Apr 04, 2024	10.95	10.97	10.95	10.96	10.96	21,600
Apr 03, 2024	10.94	11.07	10.94	10.95	10.95	2,400
Apr 02, 2024	10.95	10.95	10.95	10.95	10.95	4,300
Apr 01, 2024	10.94	10.94	10.94	10.94	10.94	8,200
Mar 28, 2024	10.94	10.94	10.94	10.94	10.94	-
Mar 27, 2024	10.95	10.97	10.94	10.94	10.94	2,900
Mar 26, 2024	10.98	10.98	10.94	10.94	10.94	15,900
Mar 25, 2024	10.94	10.94	10.94	10.94	10.94	400
Mar 22, 2024	10.94	10.96	10.94	10.94	10.94	2,300
Mar 21, 2024	10.96	10.96	10.93	10.93	10.93	86,400
Mar 20, 2024	10.93	10.93	10.93	10.93	10.93	500
Mar 19, 2024	11.04	11.04	10.94	10.97	10.97	4,100
Mar 18, 2024	10.91	11.01	10.91	11.01	11.01	17,300
Mar 15, 2024	10.92	10.92	10.91	10.92	10.92	7,700
Mar 14, 2024	10.90	10.91	10.90	10.91	10.91	800
Mar 13, 2024	10.90	10.92	10.89	10.89	10.89	488,200
Mar 12, 2024	10.89	10.92	10.89	10.92	10.92	2,400
Mar 11, 2024	10.89	10.89	10.89	10.89	10.89	300
Mar 08, 2024	10.89	10.89	10.89	10.89	10.89	400
Mar 07, 2024	10.89	10.90	10.89	10.89	10.89	18,600
Mar 06, 2024	10.89	10.89	10.89	10.89	10.89	2,700
Mar 05, 2024	10.89	10.89	10.89	10.89	10.89	7,400
Mar 04, 2024	10.87	10.87	10.87	10.87	10.87	600
Mar 01, 2024	10.87	10.89	10.87	10.89	10.89	1,300
Feb 29, 2024	10.87	10.87	10.87	10.87	10.87	2,700
Feb 28, 2024	10.89	10.89	10.87	10.87	10.87	1,000
Feb 27, 2024	10.87	10.87	10.87	10.87	10.87	600
Feb 26, 2024	10.87	10.87	10.87	10.87	10.87	101,400
Feb 23, 2024	10.87	10.87	10.87	10.87	10.87	102,200
Feb 22, 2024	10.87	10.88	10.86	10.87	10.87	33,500
Feb 21, 2024	10.86	10.86	10.86	10.86	10.86	-
Feb 20, 2024	10.95	10.96	10.86	10.86	10.86	8,600
Feb 16, 2024	10.86	10.86	10.86	10.86	10.86	3,500
Feb 15, 2024	10.86	10.86	10.86	10.86	10.86	200,200
Feb 14, 2024	10.85	10.85	10.85	10.85	10.85	600
Feb 13, 2024	10.85	10.86	10.85	10.85	10.85	1,600
Feb 12, 2024	10.86	10.89	10.86	10.86	10.86	103,000
Feb 09, 2024	10.86	10.86	10.84	10.85	10.85	106,100
Feb 08, 2024	10.86	10.86	10.86	10.86	10.86	400
Feb 07, 2024	10.87	10.87	10.84	10.85	10.85	912,600
Feb 06, 2024	10.94	10.94	10.94	10.94	10.94	300
Feb 05, 2024	10.90	10.94	10.90	10.94	10.94	1,700
Feb 02, 2024	10.90	10.92	10.90	10.90	10.90	800
Feb 01, 2024	10.87	10.93	10.84	10.93	10.93	5,800
Jan 31, 2024	10.86	11.00	10.84	11.00	11.00	2,900
Jan 30, 2024	10.85	10.85	10.84	10.85	10.85	6,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7301-0.0005(-0.07%)

CRUDE OIL80.66-0.63(-0.77%)

Bitcoin CAD87,843.62-1,165.33(-1.31%)

S&P, NASDAQ FALL AS NVIDIA SLIDES FOR SECOND STRAIGHT DAY

EVe Mobility Acquisition Corp (EVE)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7301
-0.0005(-0.07%)

CRUDE OIL
80.66
-0.63(-0.77%)

Bitcoin CAD
87,843.62
-1,165.33(-1.31%)