Skip to main content

Enviva Partners LP (NY: EVA )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,521,460 +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%)
Feb 01, 2024 0.4600 0.4821 0.4050 0.4113 1,586,880 -0.03(-6.14%)
Jan 31, 2024 0.5200 0.5800 0.4302 0.4382 3,222,694 -0.06(-11.28%)
Jan 30, 2024 0.5851 0.6000 0.4850 0.4939 2,522,889 -0.11(-18.48%)
Jan 29, 2024 0.6036 0.8300 0.5613 0.6059 8,540,498 +0.03(+4.74%)
Jan 26, 2024 0.5003 0.6761 0.5001 0.5785 9,797,603 +0.08(+16.09%)
Jan 25, 2024 0.3705 0.5990 0.3524 0.4983 12,344,478 +0.14(+40.33%)
Jan 24, 2024 0.3800 0.3800 0.3399 0.3551 2,229,851 -0.01(-3.77%)
Jan 23, 2024 0.3800 0.4008 0.3595 0.3690 3,139,656 -0.01(-2.87%)
Jan 22, 2024 0.4300 0.4306 0.3282 0.3799 5,871,739 -0.02(-4.93%)
Jan 19, 2024 0.5050 0.5100 0.3960 0.3996 4,320,662 -0.09(-18.45%)
Jan 18, 2024 0.5566 0.5714 0.4500 0.4900 4,182,707 -0.02(-4.07%)
Jan 17, 2024 0.7900 0.8000 0.4690 0.5108 4,506,864 -0.28(-35.09%)
Jan 16, 2024 0.9200 0.9300 0.7824 0.7869 1,263,715 -0.11(-12.61%)
Jan 12, 2024 0.7909 0.9388 0.7909 0.9004 1,031,370 +0.12(+15.23%)
Jan 11, 2024 0.9000 0.9300 0.7762 0.7814 1,733,975 -0.12(-13.71%)
Jan 10, 2024 0.9048 0.9500 0.8651 0.9056 747,161 -0.01(-1.02%)
Jan 09, 2024 0.8198 0.9799 0.7700 0.9149 1,889,746 +0.12(+14.79%)
Jan 08, 2024 0.8100 0.8100 0.7600 0.7970 607,439 +0.01(+0.67%)
Jan 05, 2024 0.8000 0.8200 0.7800 0.7917 894,987 +0.01(+1.73%)
Jan 04, 2024 0.8100 0.8603 0.7700 0.7782 1,427,861 -0.04(-4.69%)
Jan 03, 2024 0.8700 0.8796 0.8100 0.8165 929,297 -0.03(-3.95%)
Jan 02, 2024 0.9800 0.9966 0.8501 0.8501 1,723,550 -0.15(-14.63%)
Dec 29, 2023 1.030 1.040 0.9100 0.9958 3,246,109 -0.00(-0.42%)
Dec 28, 2023 1.060 1.160 1.000 1.000 2,016,879 -0.04(-3.85%)
Dec 27, 2023 1.000 1.080 1.000 1.040 580,355 +0.05(+4.71%)
Dec 26, 2023 1.030 1.036 0.9900 0.9932 617,186 -0.00(-0.10%)
Dec 22, 2023 1.020 1.024 0.9500 0.9942 1,150,762 -0.00(-0.45%)
Dec 21, 2023 0.9400 1.010 0.9215 0.9987 998,786 +0.07(+7.01%)
Dec 20, 2023 0.9900 1.010 0.9047 0.9333 2,612,309 -0.06(-6.41%)
Dec 19, 2023 1.140 1.140 0.9500 0.9972 4,006,602 -0.08(-7.67%)
Dec 18, 2023 1.210 1.250 1.080 1.080 1,258,149 -0.17(-13.60%)
Dec 15, 2023 1.360 1.420 1.240 1.250 2,697,100 -0.03(-2.34%)
Dec 14, 2023 1.200 1.490 1.200 1.280 2,913,309 +0.08(+6.67%)
Dec 13, 2023 1.100 1.210 1.000 1.200 2,503,418 +0.13(+12.15%)
Dec 12, 2023 1.140 1.140 1.030 1.070 1,203,072 -0.07(-6.14%)
Dec 11, 2023 1.170 1.195 1.110 1.140 1,188,305 -0.05(-4.20%)
Dec 08, 2023 1.140 1.200 1.070 1.190 945,606 +0.06(+5.31%)
Dec 07, 2023 1.200 1.200 1.060 1.130 1,253,200 +0.01(+0.89%)
Dec 06, 2023 1.210 1.270 1.090 1.120 1,279,521 -0.07(-5.88%)
Dec 05, 2023 1.300 1.300 1.150 1.190 784,206 -0.05(-4.03%)
Dec 04, 2023 1.370 1.445 1.200 1.240 1,423,764 -0.10(-7.46%)
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.