NasdaqGM - Delayed Quote USD

Evergreen Corporation (EVGR)

11.44 +0.01 (+0.09%)
At close: June 7 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 11.44 11.44 11.44 11.44 11.44 200
Jun 6, 2024 11.43 11.45 11.43 11.43 11.43 95,600
Jun 5, 2024 11.44 11.44 11.44 11.44 11.44 400
Jun 4, 2024 11.43 11.44 11.43 11.44 11.44 500
Jun 3, 2024 11.43 11.44 11.43 11.44 11.44 500
May 31, 2024 11.43 11.43 11.43 11.43 11.43 600
May 30, 2024 11.43 11.43 11.43 11.43 11.43 600
May 29, 2024 11.43 11.43 11.43 11.43 11.43 200
May 28, 2024 11.43 11.43 11.43 11.43 11.43 500
May 24, 2024 11.43 11.43 11.43 11.43 11.43 -
May 23, 2024 11.43 11.43 11.43 11.43 11.43 -
May 22, 2024 11.43 11.43 11.43 11.43 11.43 -
May 21, 2024 11.42 11.45 11.41 11.43 11.43 465,900
May 20, 2024 11.41 11.43 11.41 11.42 11.42 50,600
May 17, 2024 11.41 11.41 11.41 11.41 11.41 -
May 16, 2024 11.41 11.41 11.41 11.41 11.41 -
May 15, 2024 11.42 11.42 11.41 11.41 11.41 1,300
May 14, 2024 11.42 11.42 11.42 11.42 11.42 1,000
May 13, 2024 11.40 11.40 11.40 11.40 11.40 500
May 10, 2024 11.39 11.39 11.39 11.39 11.39 8,000
May 9, 2024 11.42 11.42 11.42 11.42 11.42 -
May 8, 2024 11.42 11.42 11.42 11.42 11.42 -
May 7, 2024 11.42 11.42 11.42 11.42 11.42 50,100
May 6, 2024 11.39 11.42 11.39 11.42 11.42 50,400
May 3, 2024 11.40 11.40 11.40 11.40 11.40 100,000
May 2, 2024 11.39 11.39 11.39 11.39 11.39 -
May 1, 2024 11.39 11.39 11.39 11.39 11.39 200,300
Apr 30, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 29, 2024 11.39 11.39 11.39 11.39 11.39 450,300
Apr 26, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 25, 2024 11.39 11.40 11.39 11.39 11.39 742,100
Apr 24, 2024 11.39 11.39 11.39 11.39 11.39 -
Apr 23, 2024 11.39 11.39 11.39 11.39 11.39 150,100
Apr 22, 2024 11.37 11.37 11.37 11.37 11.37 -
Apr 19, 2024 11.37 11.37 11.37 11.37 11.37 4,000
Apr 18, 2024 11.38 11.39 11.38 11.39 11.39 4,500
Apr 17, 2024 11.34 11.34 11.34 11.34 11.34 -
Apr 16, 2024 11.34 11.34 11.34 11.34 11.34 -
Apr 15, 2024 11.36 11.36 11.34 11.34 11.34 41,400
Apr 12, 2024 11.34 11.36 11.34 11.34 11.34 3,400
Apr 11, 2024 11.36 11.36 11.35 11.36 11.36 154,400
Apr 10, 2024 11.35 11.35 11.35 11.35 11.35 1,000
Apr 9, 2024 11.31 11.35 11.31 11.35 11.35 23,400
Apr 8, 2024 11.34 11.35 11.31 11.31 11.31 600
Apr 5, 2024 11.35 11.35 11.34 11.34 11.34 19,200
Apr 4, 2024 11.30 11.30 11.30 11.30 11.30 1,600
Apr 3, 2024 11.35 11.35 11.35 11.35 11.35 1,100
Apr 2, 2024 11.34 11.35 11.32 11.32 11.32 23,000
Apr 1, 2024 11.34 11.34 11.34 11.34 11.34 -
Mar 28, 2024 11.35 11.35 11.34 11.34 11.34 200
Mar 27, 2024 11.32 11.32 11.32 11.32 11.32 300
Mar 26, 2024 11.32 11.32 11.32 11.32 11.32 700
Mar 25, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 22, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 21, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 20, 2024 11.32 11.33 11.32 11.32 11.32 7,700
Mar 19, 2024 11.32 11.32 11.32 11.32 11.32 44,400
Mar 18, 2024 11.32 11.32 11.32 11.32 11.32 200
Mar 15, 2024 11.31 11.31 11.31 11.31 11.31 24,000
Mar 14, 2024 11.28 11.32 11.28 11.30 11.30 41,900
Mar 13, 2024 11.32 11.32 11.29 11.29 11.29 14,100
Mar 12, 2024 11.31 11.31 11.30 11.30 11.30 68,800
Mar 11, 2024 11.31 11.31 11.31 11.31 11.31 200
Mar 8, 2024 11.30 11.30 11.30 11.30 11.30 400
Mar 7, 2024 11.30 11.30 11.30 11.30 11.30 900
Mar 6, 2024 11.30 11.30 11.28 11.29 11.29 151,600
Mar 5, 2024 11.30 11.30 11.30 11.30 11.30 900
Mar 4, 2024 11.32 11.32 11.30 11.30 11.30 1,100
Mar 1, 2024 11.30 11.30 11.30 11.30 11.30 900
Feb 29, 2024 11.27 11.30 11.27 11.30 11.30 1,400
Feb 28, 2024 11.29 11.29 11.29 11.29 11.29 -
Feb 27, 2024 11.27 11.29 11.27 11.29 11.29 500
Feb 26, 2024 11.27 11.27 11.27 11.27 11.27 300
Feb 23, 2024 11.27 11.27 11.27 11.27 11.27 100
Feb 22, 2024 11.27 11.27 11.27 11.27 11.27 700
Feb 21, 2024 11.27 11.27 11.27 11.27 11.27 3,900
Feb 20, 2024 11.28 11.28 11.28 11.28 11.28 200
Feb 16, 2024 11.26 11.26 11.26 11.26 11.26 5,500
Feb 15, 2024 11.28 11.30 11.28 11.30 11.30 6,900
Feb 14, 2024 11.29 11.29 11.29 11.29 11.29 -
Feb 13, 2024 11.27 11.29 11.27 11.29 11.29 2,000
Feb 12, 2024 11.27 11.27 11.27 11.27 11.27 100
Feb 9, 2024 11.26 11.26 11.26 11.26 11.26 19,700
Feb 8, 2024 11.26 11.26 11.26 11.26 11.26 -
Feb 7, 2024 11.26 11.26 11.26 11.26 11.26 1,300
Feb 6, 2024 11.26 11.26 11.26 11.26 11.26 40,200
Feb 5, 2024 11.25 11.25 11.25 11.25 11.25 100
Feb 2, 2024 11.25 11.26 11.25 11.25 11.25 53,600
Feb 1, 2024 11.25 11.25 11.25 11.25 11.25 1,100
Jan 31, 2024 11.24 11.26 11.24 11.25 11.25 400
Jan 30, 2024 11.24 11.27 11.24 11.26 11.26 200,400
Jan 29, 2024 11.27 11.27 11.24 11.24 11.24 300
Jan 26, 2024 11.26 11.27 11.26 11.27 11.27 15,300
Jan 25, 2024 11.26 11.26 11.26 11.26 11.26 375,000
Jan 24, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 23, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 22, 2024 11.27 11.27 11.25 11.25 11.25 400
Jan 19, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 18, 2024 11.25 11.26 11.25 11.25 11.25 750,100
Jan 17, 2024 11.25 11.25 11.25 11.25 11.25 -
Jan 16, 2024 11.23 11.25 11.23 11.25 11.25 3,300
Jan 12, 2024 11.24 11.24 11.24 11.24 11.24 13,100
Jan 11, 2024 11.24 11.25 11.23 11.23 11.23 14,600
Jan 10, 2024 11.22 11.22 11.22 11.22 11.22 1,200
Jan 9, 2024 11.21 11.24 11.21 11.24 11.24 7,900
Jan 8, 2024 11.21 11.21 11.21 11.21 11.21 200
Jan 5, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 4, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 3, 2024 11.20 11.20 11.20 11.20 11.20 -
Jan 2, 2024 11.23 11.23 11.20 11.20 11.20 25,500
Dec 29, 2023 11.19 11.19 11.19 11.19 11.19 -
Dec 28, 2023 11.19 11.19 11.19 11.19 11.19 -
Dec 27, 2023 11.19 11.19 11.19 11.19 11.19 200
Dec 26, 2023 11.14 11.14 11.14 11.14 11.14 300
Dec 22, 2023 11.23 11.23 11.15 11.15 11.15 5,100
Dec 21, 2023 11.21 11.21 11.21 11.21 11.21 600
Dec 20, 2023 11.22 11.28 11.22 11.23 11.23 159,400
Dec 19, 2023 11.20 11.22 11.20 11.22 11.22 89,500
Dec 18, 2023 11.13 11.22 11.12 11.22 11.22 21,900
Dec 15, 2023 11.22 11.22 11.22 11.22 11.22 200
Dec 14, 2023 11.15 11.15 11.15 11.15 11.15 200
Dec 13, 2023 11.14 11.14 11.14 11.14 11.14 200
Dec 12, 2023 11.12 11.12 11.12 11.12 11.12 -
Dec 11, 2023 11.12 11.12 11.12 11.12 11.12 -
Dec 8, 2023 11.10 11.12 11.10 11.12 11.12 700
Dec 7, 2023 11.10 11.10 11.10 11.10 11.10 600
Dec 6, 2023 11.12 11.12 11.10 11.10 11.10 8,700
Dec 5, 2023 11.09 11.10 11.09 11.10 11.10 79,300
Dec 4, 2023 11.09 11.09 11.09 11.09 11.09 -
Dec 1, 2023 11.09 11.09 11.09 11.09 11.09 300
Nov 30, 2023 11.08 11.08 11.08 11.08 11.08 100
Nov 29, 2023 11.07 11.07 11.07 11.07 11.07 -
Nov 28, 2023 11.07 11.07 11.07 11.07 11.07 100
Nov 27, 2023 11.06 11.06 11.06 11.06 11.06 100
Nov 24, 2023 11.06 11.06 11.06 11.06 11.06 100
Nov 22, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 21, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 20, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 17, 2023 11.05 11.05 11.05 11.05 11.05 5,700
Nov 16, 2023 11.05 11.05 11.05 11.05 11.05 46,300
Nov 15, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 14, 2023 11.05 11.05 11.05 11.05 11.05 500
Nov 13, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 10, 2023 11.05 11.05 11.05 11.05 11.05 3,800
Nov 9, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 8, 2023 11.05 11.05 11.05 11.05 11.05 200
Nov 7, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 6, 2023 11.05 11.05 11.05 11.05 11.05 100
Nov 3, 2023 11.05 11.05 11.04 11.04 11.04 393,800
Nov 2, 2023 11.03 11.03 11.03 11.03 11.03 -
Nov 1, 2023 11.03 11.03 11.03 11.03 11.03 1,600
Oct 31, 2023 11.03 11.03 11.03 11.03 11.03 -
Oct 30, 2023 11.03 11.05 11.03 11.03 11.03 51,600
Oct 27, 2023 11.05 11.05 11.05 11.05 11.05 100,000
Oct 26, 2023 11.03 11.04 11.03 11.04 11.04 220,300
Oct 25, 2023 11.02 11.03 11.02 11.03 11.03 159,300
Oct 24, 2023 11.02 11.02 11.02 11.02 11.02 100
Oct 23, 2023 11.02 11.02 11.02 11.02 11.02 -
Oct 20, 2023 11.02 11.02 11.02 11.02 11.02 -
Oct 19, 2023 11.02 11.02 11.02 11.02 11.02 100
Oct 18, 2023 11.02 11.02 11.02 11.02 11.02 5,700
Oct 17, 2023 11.03 11.03 11.03 11.03 11.03 400
Oct 16, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 13, 2023 11.00 11.01 11.00 11.00 11.00 2,600
Oct 12, 2023 11.00 11.00 11.00 11.00 11.00 800
Oct 11, 2023 11.00 11.00 11.00 11.00 11.00 3,700
Oct 10, 2023 10.98 10.99 10.98 10.99 10.99 2,000
Oct 9, 2023 10.98 10.98 10.98 10.98 10.98 300
Oct 6, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 5, 2023 10.98 10.98 10.98 10.98 10.98 700
Oct 4, 2023 10.98 10.98 10.98 10.98 10.98 3,000
Oct 3, 2023 10.98 10.99 10.98 10.98 10.98 4,000
Oct 2, 2023 10.96 10.98 10.96 10.98 10.98 400
Sep 29, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 28, 2023 10.96 10.97 10.96 10.97 10.97 5,000
Sep 27, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 26, 2023 10.94 10.94 10.94 10.94 10.94 200
Sep 25, 2023 10.93 10.93 10.93 10.93 10.93 100
Sep 22, 2023 10.90 10.90 10.90 10.90 10.90 700
Sep 21, 2023 10.91 10.91 10.90 10.90 10.90 3,800
Sep 20, 2023 10.96 10.96 10.96 10.96 10.96 100
Sep 19, 2023 10.98 10.98 10.94 10.94 10.94 600
Sep 18, 2023 10.98 10.98 10.90 10.90 10.90 5,400
Sep 15, 2023 10.94 10.94 10.94 10.94 10.94 7,900
Sep 14, 2023 10.93 10.93 10.93 10.93 10.93 100
Sep 13, 2023 10.93 10.94 10.93 10.93 10.93 4,500
Sep 12, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 11, 2023 10.90 10.90 10.90 10.90 10.90 1,700
Sep 8, 2023 10.90 10.90 10.90 10.90 10.90 100
Sep 7, 2023 10.90 10.90 10.89 10.90 10.90 3,400
Sep 6, 2023 10.88 10.88 10.88 10.88 10.88 -
Sep 5, 2023 10.88 10.88 10.88 10.88 10.88 200
Sep 1, 2023 10.88 10.88 10.88 10.88 10.88 17,000
Aug 31, 2023 10.93 10.93 10.93 10.93 10.93 -
Aug 30, 2023 10.93 10.93 10.93 10.93 10.93 -
Aug 29, 2023 10.93 10.93 10.93 10.93 10.93 200
Aug 28, 2023 10.84 10.89 10.83 10.83 10.83 9,900
Aug 25, 2023 10.84 10.84 10.84 10.84 10.84 -
Aug 24, 2023 10.84 10.84 10.84 10.84 10.84 -
Aug 23, 2023 10.93 10.93 10.84 10.84 10.84 1,500
Aug 22, 2023 10.90 10.90 10.90 10.90 10.90 1,900
Aug 21, 2023 10.93 10.93 10.93 10.93 10.93 200
Aug 18, 2023 10.91 11.13 10.91 10.93 10.93 88,900
Aug 17, 2023 10.91 10.91 10.91 10.91 10.91 -
Aug 16, 2023 10.91 10.91 10.91 10.91 10.91 100
Aug 15, 2023 10.90 10.90 10.90 10.90 10.90 50,100
Aug 14, 2023 10.83 10.89 10.83 10.89 10.89 367,200
Aug 11, 2023 10.92 10.93 10.89 10.89 10.89 1,800
Aug 10, 2023 10.91 11.00 10.86 10.86 10.86 15,800
Aug 9, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 8, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 7, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 4, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 3, 2023 10.88 11.01 10.80 10.80 10.80 9,900
Aug 2, 2023 10.86 10.88 10.85 10.88 10.88 11,400
Aug 1, 2023 10.85 10.86 10.85 10.86 10.86 3,200
Jul 31, 2023 10.85 10.85 10.85 10.85 10.85 400
Jul 28, 2023 10.83 10.85 10.83 10.85 10.85 63,200
Jul 27, 2023 10.82 10.82 10.82 10.82 10.82 2,000
Jul 26, 2023 10.82 10.82 10.82 10.82 10.82 700
Jul 25, 2023 10.82 10.82 10.82 10.82 10.82 400
Jul 24, 2023 10.79 10.79 10.79 10.79 10.79 -
Jul 21, 2023 10.79 10.79 10.79 10.79 10.79 -
Jul 20, 2023 10.79 10.79 10.79 10.79 10.79 -
Jul 19, 2023 10.79 10.79 10.79 10.79 10.79 600
Jul 18, 2023 10.82 10.82 10.82 10.82 10.82 100
Jul 17, 2023 10.82 10.82 10.81 10.82 10.82 2,400
Jul 14, 2023 10.79 10.79 10.79 10.79 10.79 100,000
Jul 13, 2023 10.78 10.80 10.77 10.78 10.78 1,555,900
Jul 12, 2023 10.81 10.81 10.73 10.78 10.78 52,700
Jul 11, 2023 10.80 10.81 10.80 10.80 10.80 13,100
Jul 10, 2023 10.81 10.85 10.81 10.85 10.85 1,100
Jul 7, 2023 10.85 10.85 10.85 10.85 10.85 600
Jul 6, 2023 10.78 10.81 10.78 10.81 10.81 26,100
Jul 5, 2023 10.78 10.78 10.78 10.78 10.78 -
Jul 3, 2023 10.78 10.78 10.78 10.78 10.78 -
Jun 30, 2023 10.78 10.78 10.78 10.78 10.78 -
Jun 29, 2023 10.80 10.97 10.78 10.78 10.78 64,600
Jun 28, 2023 10.80 10.83 10.80 10.80 10.80 212,800
Jun 27, 2023 10.78 10.78 10.78 10.78 10.78 6,900
Jun 26, 2023 10.78 10.78 10.77 10.77 10.77 700
Jun 23, 2023 10.77 10.83 10.76 10.77 10.77 582,800
Jun 22, 2023 10.71 10.77 10.71 10.73 10.73 13,300
Jun 21, 2023 10.72 10.72 10.72 10.72 10.72 100
Jun 20, 2023 10.71 10.71 10.70 10.71 10.71 2,700
Jun 16, 2023 10.70 10.70 10.70 10.70 10.70 1,200
Jun 15, 2023 10.68 10.70 10.68 10.69 10.69 13,100
Jun 14, 2023 10.68 10.68 10.68 10.68 10.68 100
Jun 13, 2023 10.68 10.68 10.68 10.68 10.68 -
Jun 12, 2023 10.68 10.68 10.68 10.68 10.68 -
Jun 9, 2023 10.68 10.68 10.68 10.68 10.68 54,800
Jun 8, 2023 10.67 10.67 10.67 10.67 10.67 150,000