ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,637.11
0.23%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Enviva Inc (EVA)

  7. Enviva Inc (EVA) Historical

EVA Enviva Inc

0.57
-0.0319 (-5.30%)
May 31 2024 - Closed
Delayed by 15 minutes

EVA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.57 -0.0319 -5.30% 0.6097 0.6097 0.57 289,934
May 30 2024 0.6019 0.0144 2.45% 0.5966 0.6201 0.59 289,101
May 29 2024 0.5875 -0.0195 -3.21% 0.58 0.597 0.58 332,152
May 28 2024 0.607 0.007 1.17% 0.5933 0.62 0.59 335,741
May 24 2024 0.60 0.004 0.67% 0.626 0.626 0.5901 333,495
May 23 2024 0.596 -0.015 -2.45% 0.6023 0.6298 0.5901 387,060
May 22 2024 0.611 0.0061 1.01% 0.64 0.64 0.6023 455,780
May 21 2024 0.6049 0.0079 1.32% 0.6147 0.63 0.60 642,645
May 20 2024 0.597 0.0219 3.81% 0.6213 0.6457 0.585934 717,146
May 17 2024 0.5751 -0.0049 -0.84% 0.60 0.65 0.5602 737,231
May 16 2024 0.58 -0.0676 -10.44% 0.635 0.6471 0.58 743,858
May 15 2024 0.6476 0.0577 9.78% 0.59 0.6699 0.59 1,545,553
May 14 2024 0.5899 0.0264 4.69% 0.5437 0.60 0.5437 721,191
May 13 2024 0.5635 -0.0055 -0.97% 0.60 0.60 0.5555 737,400
May 10 2024 0.569 0.0408 7.72% 0.5656 0.6071 0.54 1,411,578
May 09 2024 0.5282 -0.004 -0.75% 0.54 0.56 0.5162 701,262
May 08 2024 0.5322 0.0002 0.04% 0.5251 0.548 0.5156 490,806
May 07 2024 0.532 -0.0015 -0.28% 0.54 0.58 0.525 341,379
May 06 2024 0.5335 0.0238 4.67% 0.508 0.56 0.505 645,498
May 03 2024 0.5097 -0.0053 -1.03% 0.54 0.55 0.5097 686,543
May 02 2024 0.515 -0.0148 -2.79% 0.5229 0.542751 0.506 375,855
May 01 2024 0.5298 0.0195 3.82% 0.485 0.5654 0.485 497,098
Apr 30 2024 0.5103 -0.0047 -0.91% 0.52 0.559 0.4602 841,817
Apr 29 2024 0.515 -0.0219 -4.08% 0.55 0.5793 0.50 852,487
Apr 26 2024 0.5369 -0.0031 -0.57% 0.5007 0.617299 0.5007 1,970,000
Apr 25 2024 0.54 0.0901 20.03% 0.45 0.6285 0.44 7,513,455
Apr 24 2024 0.4499 0.054 13.64% 0.38 0.45 0.38 1,151,612
Apr 23 2024 0.3959 0.016 4.21% 0.3806 0.4134 0.3806 546,862
Apr 22 2024 0.3799 0.0248 6.98% 0.39 0.39 0.3553 706,567
Apr 19 2024 0.3551 -0.0399 -10.10% 0.405 0.405 0.355 860,793
Apr 18 2024 0.395 -0.0149 -3.64% 0.41 0.4179 0.395 305,137
Apr 17 2024 0.4099 0.0098 2.45% 0.4064 0.424 0.40 364,445
Apr 16 2024 0.4001 -0.0068 -1.67% 0.419 0.419 0.3906 414,664
Apr 15 2024 0.4069 -0.0004 -0.10% 0.4154 0.43 0.386 831,059
Apr 12 2024 0.4073 -0.0088 -2.11% 0.4268 0.4268 0.4073 445,346
Apr 11 2024 0.4161 0.0061 1.49% 0.426 0.426 0.40 609,850
Apr 10 2024 0.41 -0.0161 -3.78% 0.4261 0.4291 0.41 467,232
Apr 09 2024 0.4261 0.0161 3.93% 0.41 0.445099 0.41 930,407
Apr 08 2024 0.41 0.00 0.00% 0.4294 0.4299 0.41 464,028
Apr 05 2024 0.41 0.01 2.50% 0.429 0.43 0.4052 437,323
Apr 04 2024 0.40 -0.03 -6.98% 0.43 0.4402 0.40 789,141
Apr 03 2024 0.43 0.0159 3.84% 0.4499 0.45 0.4029 557,253
Apr 02 2024 0.4141 -0.017 -3.94% 0.45 0.4602 0.4141 1,254,789
Apr 01 2024 0.4311 -0.009 -2.04% 0.45 0.4599 0.416 1,003,523
Mar 28 2024 0.4401 0.0198 4.71% 0.4295 0.4594 0.4295 1,592,900
Mar 27 2024 0.4203 0.0319 8.21% 0.3901 0.4578 0.381 1,800,990
Mar 26 2024 0.3884 -0.0316 -7.52% 0.3807 0.445 0.3448 1,707,188
Mar 25 2024 0.42 -0.0149 -3.43% 0.4399 0.4499 0.3993 1,625,644
Mar 22 2024 0.4349 -0.025 -5.44% 0.4415 0.488 0.4295 1,789,064
Mar 21 2024 0.4599 0.0301 7.00% 0.456 0.473809 0.4411 1,740,331
Mar 20 2024 0.4298 -0.0202 -4.49% 0.43 0.5199 0.4219 3,758,176
Mar 19 2024 0.45 0.0334 8.02% 0.4175 0.49 0.386 3,402,822
Mar 18 2024 0.4166 0.0009 0.22% 0.44 0.4441 0.40 2,499,973
Mar 15 2024 0.4157 -0.0802 -16.17% 0.47 0.529 0.3901 7,479,741
Mar 14 2024 0.4959 0.1078 27.78% 0.35 0.55 0.3251 11,337,087
Mar 13 2024 0.3881 -0.2125 -35.38% 0.6397 0.84 0.3251 20,654,370
Mar 12 2024 0.6006 -0.0646 -9.71% 0.6661 0.68 0.55 2,700,118
Mar 11 2024 0.6652 -0.0842 -11.24% 0.77 0.7777 0.6551 3,017,600
Mar 08 2024 0.7494 0.0653 9.55% 0.73 0.93 0.7233 5,380,674
Mar 07 2024 0.6841 -0.258 -27.39% 0.9532 1.04 0.6557 7,953,217
Mar 06 2024 0.9421 0.2012 27.16% 0.932 1.23 0.89 22,980,960
Mar 05 2024 0.7409 0.2209 42.48% 0.5512 0.81 0.5512 13,352,416
Mar 04 2024 0.52 0.1101 26.86% 0.44 0.66 0.44 9,972,436

Your Recent History

NYSE
EVA
Enviva
BIT
P1S3V1
NLBNPIT1S3V1 20241220 250
EU
F650T
F650T
ASX
ANVHAE
AusNet Services
LSE
47SO
B Spires Nt40
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved