EverQuote A

EVER
🏛️ usa →
22.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.01 13.15 12.23 12.24 0.2M
2023-12-28 13.00 13.15 12.10 13.10 0.1M
2023-12-27 12.57 13.04 12.57 13.00 0.2M
2023-12-26 12.55 12.56 11.90 12.53 0.2M
2023-12-22 12.77 13.00 12.31 12.56 0.3M
2023-12-21 12.23 12.66 12.15 12.65 0.2M
2023-12-20 11.98 12.55 11.48 12.04 0.2M
2023-12-19 11.80 12.48 11.54 12.01 0.3M
2023-12-18 12.04 12.12 11.53 11.79 0.3M
2023-12-15 11.97 12.20 11.46 11.96 1.0M
2023-12-14 11.16 11.66 11.14 11.65 0.4M
2023-12-13 10.33 10.88 10.08 10.85 0.3M
2023-12-12 10.49 10.49 9.88 10.33 0.3M
2023-12-11 10.16 10.39 9.96 10.18 0.2M
2023-12-08 10.21 10.52 10.17 10.26 0.3M
2023-12-07 10.17 10.22 10.04 10.14 0.1M
2023-12-06 10.34 10.40 10.13 10.17 0.2M
2023-12-05 10.66 10.74 10.12 10.18 0.3M
2023-12-04 10.67 10.90 9.86 10.19 0.5M
2023-12-01 10.47 10.75 10.27 10.69 0.3M
2023-11-30 10.16 10.56 10.10 10.48 0.6M
2023-11-29 8.79 9.85 8.79 9.58 0.6M
2023-11-28 8.67 8.74 8.44 8.67 0.2M
2023-11-27 8.71 8.85 8.61 8.66 0.2M
2023-11-24 8.60 8.87 8.60 8.74 0.1M
2023-11-22 8.49 8.67 8.32 8.62 0.2M
2023-11-21 8.40 8.70 8.18 8.36 0.4M
2023-11-20 8.36 8.79 8.36 8.54 0.2M
2023-11-17 8.68 8.77 8.25 8.45 0.3M
2023-11-16 8.61 8.98 8.55 8.69 0.4M
2023-11-15 8.54 8.69 8.42 8.66 0.5M
2023-11-14 8.31 8.53 8.21 8.47 0.4M
2023-11-13 8.08 8.24 7.95 8.13 0.2M
2023-11-10 8.25 8.33 8.05 8.20 0.3M
2023-11-09 8.51 8.70 8.10 8.22 0.3M
2023-11-08 8.83 8.83 8.49 8.58 0.4M
2023-11-07 8.08 8.94 8.05 8.70 1.0M
2023-11-06 7.92 7.99 7.11 7.44 0.6M
2023-11-03 7.52 7.96 7.52 7.88 0.3M
2023-11-02 8.48 8.57 7.25 7.44 0.8M
2023-11-01 8.59 8.76 8.08 8.32 0.8M
2023-10-31 6.80 8.61 6.80 8.59 1.3M
2023-10-30 6.80 6.96 6.73 6.77 0.1M
2023-10-27 6.87 6.92 6.64 6.71 0.2M
2023-10-26 6.97 7.11 6.74 6.83 0.2M
2023-10-25 7.36 7.36 6.95 7.08 0.3M
2023-10-24 7.26 7.52 7.13 7.46 0.1M
2023-10-23 7.38 7.53 7.05 7.21 0.2M
2023-10-20 7.53 7.53 6.87 7.44 0.3M
2023-10-19 7.78 7.79 7.43 7.53 0.2M
2023-10-18 7.88 7.96 7.68 7.83 0.3M
2023-10-17 7.78 8.05 7.58 7.98 0.5M
2023-10-16 7.34 8.14 7.20 7.85 0.4M
2023-10-13 7.65 8.05 7.14 7.25 0.5M
2023-10-12 7.99 7.99 7.39 7.60 0.4M
2023-10-11 7.85 8.07 7.65 8.00 0.2M
2023-10-10 8.37 8.45 7.68 7.80 0.3M
2023-10-09 7.97 8.36 7.84 8.31 0.3M
2023-10-06 7.34 8.08 7.34 8.06 0.3M
2023-10-05 7.36 7.62 7.22 7.59 0.1M
2023-10-04 6.92 7.43 6.89 7.39 0.2M
2023-10-03 6.91 7.10 6.77 6.92 0.2M
2023-10-02 7.17 7.27 6.80 7.03 0.2M
2023-09-29 7.15 7.27 7.03 7.23 0.2M
2023-09-28 6.81 7.16 6.57 7.09 0.1M
2023-09-27 6.74 6.90 6.57 6.87 0.2M
2023-09-26 6.68 6.89 6.52 6.73 0.2M
2023-09-25 6.65 6.81 6.58 6.74 0.1M
2023-09-22 6.68 6.91 6.49 6.75 0.2M
2023-09-21 6.57 6.72 6.44 6.62 0.3M
2023-09-20 6.65 6.74 6.60 6.67 0.2M
2023-09-19 6.49 6.66 6.40 6.61 0.2M
2023-09-18 6.33 6.55 6.18 6.51 0.2M
2023-09-15 6.73 6.80 6.35 6.40 0.4M
2023-09-14 6.11 6.81 6.05 6.75 0.5M
2023-09-13 6.20 6.23 6.05 6.10 0.2M
2023-09-12 6.13 6.23 6.02 6.20 0.2M
2023-09-11 6.03 6.25 5.99 6.15 0.2M
2023-09-08 6.02 6.05 5.77 6.04 0.2M
2023-09-07 5.94 6.10 5.87 6.03 0.1M
2023-09-06 6.05 6.20 5.80 6.03 0.2M
2023-09-05 6.06 6.14 5.90 5.94 0.2M
2023-09-01 6.18 6.25 6.02 6.22 0.2M
2023-08-31 6.18 6.44 6.15 6.18 0.1M
2023-08-30 6.07 6.24 6.01 6.16 0.1M
2023-08-29 5.71 6.12 5.61 6.10 0.1M
2023-08-28 5.57 5.83 5.57 5.72 0.1M
2023-08-25 5.75 6.08 5.52 5.55 0.2M
2023-08-24 5.73 5.95 5.67 5.73 0.2M
2023-08-23 5.83 5.94 5.69 5.72 0.3M
2023-08-22 6.06 6.12 5.82 5.85 0.3M
2023-08-21 6.46 6.53 5.96 6.05 0.2M
2023-08-18 6.59 6.70 6.36 6.51 0.3M
2023-08-17 6.49 6.83 6.46 6.72 0.3M
2023-08-16 6.00 6.62 5.99 6.50 0.5M
2023-08-15 5.90 5.96 5.79 5.95 0.3M
2023-08-14 5.92 6.01 5.76 5.97 0.2M
2023-08-11 6.11 6.22 5.95 5.96 0.3M
2023-08-10 5.85 6.20 5.85 6.14 0.3M
2023-08-09 5.52 5.80 5.36 5.77 0.4M
2023-08-08 5.63 6.17 5.40 5.57 0.9M
2023-08-07 6.77 6.77 6.43 6.57 0.4M
2023-08-04 6.81 7.01 6.70 6.75 0.2M
2023-08-03 6.60 6.91 6.56 6.83 0.1M
2023-08-02 6.66 6.71 6.44 6.63 0.2M
2023-08-01 7.01 7.01 6.72 6.77 0.1M
2023-07-31 6.89 7.09 6.89 7.08 0.2M
2023-07-28 6.78 7.08 6.78 6.86 0.2M
2023-07-27 6.85 6.87 6.72 6.74 0.2M
2023-07-26 6.83 6.93 6.75 6.88 0.1M
2023-07-25 7.08 7.13 6.71 6.76 0.2M
2023-07-24 7.00 7.15 6.96 7.10 0.1M
2023-07-21 7.04 7.18 6.94 7.05 0.2M
2023-07-20 6.73 7.00 6.67 6.95 0.3M
2023-07-19 6.66 6.96 6.66 6.74 0.2M
2023-07-18 6.67 6.91 6.55 6.64 0.2M
2023-07-17 6.83 6.91 6.53 6.67 0.5M
2023-07-14 7.25 7.30 6.63 6.86 0.5M
2023-07-13 6.90 7.40 6.47 7.07 0.6M
2023-07-12 7.69 8.31 7.69 7.83 0.5M
2023-07-11 7.24 7.51 7.16 7.40 0.5M
2023-07-10 6.93 7.56 6.93 7.23 0.4M
2023-07-07 6.71 6.99 6.68 6.95 0.5M
2023-07-06 6.75 6.89 6.48 6.71 0.3M
2023-07-05 6.82 6.94 6.62 6.90 0.3M
2023-07-03 6.53 6.89 6.45 6.82 0.2M
2023-06-30 6.56 6.56 6.34 6.50 0.5M
2023-06-29 6.41 6.60 6.32 6.49 0.4M
2023-06-28 6.35 6.55 6.30 6.45 0.4M
2023-06-27 6.66 6.66 6.26 6.30 0.3M
2023-06-26 6.47 6.77 6.46 6.50 0.4M
2023-06-23 6.65 6.86 6.48 6.50 0.6M
2023-06-22 6.76 6.84 6.32 6.66 0.7M
2023-06-21 6.99 7.02 6.70 6.79 0.4M
2023-06-20 7.30 7.50 6.95 7.00 0.5M
2023-06-16 7.54 7.64 7.20 7.22 0.3M
2023-06-15 7.46 7.55 7.26 7.38 0.3M
2023-06-14 8.12 8.14 7.33 7.46 0.4M
2023-06-13 8.02 8.26 7.94 8.19 0.3M
2023-06-12 7.94 8.31 7.81 7.99 0.3M
2023-06-09 7.98 8.26 7.81 7.94 0.3M
2023-06-08 8.56 8.81 7.90 7.96 0.5M
2023-06-07 9.34 9.79 8.58 8.70 0.3M
2023-06-06 9.02 9.39 9.00 9.25 0.4M
2023-06-05 9.49 9.50 8.77 9.08 0.5M
2023-06-02 9.55 9.73 9.43 9.48 0.3M
2023-06-01 9.17 9.48 9.14 9.45 0.2M
2023-05-31 9.33 9.43 8.97 9.11 0.8M
2023-05-30 9.50 9.74 9.33 9.40 0.3M
2023-05-26 9.35 9.85 9.28 9.45 0.4M
2023-05-25 9.37 9.43 9.12 9.25 0.3M
2023-05-24 9.25 9.44 8.90 9.37 0.3M
2023-05-23 8.93 9.42 8.76 9.34 0.3M
2023-05-22 8.56 9.15 8.56 8.95 0.4M
2023-05-19 8.28 8.67 7.97 8.59 0.5M
2023-05-18 7.77 8.26 7.73 8.22 0.5M
2023-05-17 7.18 7.84 6.83 7.80 0.8M
2023-05-16 6.96 7.07 6.78 6.83 0.5M
2023-05-15 7.05 7.23 7.01 7.04 0.4M
2023-05-12 7.19 7.27 6.90 7.05 0.4M
2023-05-11 7.33 7.38 6.94 7.15 0.9M
2023-05-10 6.87 7.40 6.74 7.27 1.0M
2023-05-09 8.16 8.17 6.54 6.81 1.5M
2023-05-08 6.58 6.87 6.31 6.65 0.7M
2023-05-05 6.37 6.75 6.31 6.59 0.4M
2023-05-04 6.53 7.17 5.99 6.31 1.2M
2023-05-03 6.56 7.19 6.40 6.66 0.5M
2023-05-02 7.05 7.27 6.29 6.52 1.8M
2023-05-01 6.97 7.02 6.85 6.96 0.4M
2023-04-28 6.92 7.06 6.76 6.97 0.3M
2023-04-27 7.01 7.28 6.86 6.94 0.3M
2023-04-26 7.36 7.39 6.90 6.93 0.4M
2023-04-25 7.83 7.93 7.27 7.37 0.5M
2023-04-24 8.00 8.11 7.86 7.88 0.3M
2023-04-21 7.99 8.14 7.90 8.05 0.3M
2023-04-20 7.87 8.16 7.78 7.99 0.4M
2023-04-19 7.92 8.06 7.78 7.91 0.5M
2023-04-18 8.47 8.51 7.88 7.98 0.4M
2023-04-17 8.33 8.60 7.58 8.44 1.1M
2023-04-14 12.34 12.34 8.50 8.66 2.4M
2023-04-13 12.47 13.04 12.15 12.36 0.7M
2023-04-12 13.33 13.50 12.33 12.35 0.2M
2023-04-11 13.49 13.57 13.11 13.29 0.1M
2023-04-10 13.52 13.63 13.29 13.43 0.1M
2023-04-06 13.74 13.97 13.43 13.71 0.1M
2023-04-05 14.08 14.15 13.38 13.66 0.1M
2023-04-04 14.20 14.39 13.99 14.15 0.3M
2023-04-03 13.89 14.32 13.81 14.27 0.2M
2023-03-31 13.50 13.93 13.44 13.90 0.4M
2023-03-30 13.49 13.56 13.21 13.43 0.1M
2023-03-29 13.13 13.47 13.05 13.37 0.2M
2023-03-28 13.18 13.31 12.82 13.09 0.2M
2023-03-27 13.11 13.31 12.91 13.22 0.2M
2023-03-24 12.73 13.24 12.52 12.99 0.1M
2023-03-23 13.33 13.52 12.64 12.83 0.2M
2023-03-22 13.26 13.75 13.10 13.11 0.3M
2023-03-21 12.67 13.55 12.33 13.30 0.3M
2023-03-20 12.33 12.50 12.06 12.39 0.2M
2023-03-17 12.78 12.78 12.27 12.28 0.4M
2023-03-16 12.96 13.24 12.79 12.97 0.3M
2023-03-15 12.92 13.25 12.77 13.09 0.2M
2023-03-14 13.28 14.21 13.02 13.32 0.4M
2023-03-13 12.89 13.21 12.73 13.11 0.2M
2023-03-10 13.02 13.09 12.68 13.03 0.3M
2023-03-09 13.44 13.47 12.91 13.06 0.3M
2023-03-08 13.74 13.92 13.12 13.44 0.2M
2023-03-07 13.80 14.03 13.49 13.83 0.3M
2023-03-06 13.96 14.22 13.63 13.72 0.3M
2023-03-03 14.00 14.22 13.40 14.16 0.3M
2023-03-02 13.83 14.11 13.35 13.84 0.5M
2023-03-01 13.69 14.08 13.35 14.07 0.6M
2023-02-28 15.10 15.80 13.20 13.65 2.5M
2023-02-27 17.31 17.92 17.18 17.53 0.7M
2023-02-24 15.30 17.45 15.09 17.09 0.7M
2023-02-23 15.42 15.49 15.11 15.33 0.2M
2023-02-22 15.30 15.66 15.06 15.18 0.3M
2023-02-21 15.52 15.76 14.97 15.24 0.3M
2023-02-17 15.87 16.01 15.47 15.81 0.2M
2023-02-16 15.56 16.12 15.19 15.95 0.2M
2023-02-15 15.74 16.57 15.59 16.04 0.2M
2023-02-14 15.89 16.53 15.67 15.70 0.5M
2023-02-13 15.48 16.05 14.82 15.95 0.5M
2023-02-10 16.16 16.28 15.46 15.50 0.3M
2023-02-09 15.93 17.21 15.89 16.32 1.0M
2023-02-08 15.83 16.17 15.17 15.21 0.6M
2023-02-07 15.86 16.02 15.15 15.91 0.4M
2023-02-06 16.06 16.89 15.61 15.95 0.4M
2023-02-03 16.31 16.44 16.01 16.18 0.4M
2023-02-02 16.44 16.60 15.74 16.43 0.7M
2023-02-01 15.60 16.22 15.60 16.04 0.8M
2023-01-31 15.76 16.06 15.55 15.60 0.3M
2023-01-30 16.07 16.16 15.61 15.70 0.2M
2023-01-27 15.86 16.61 15.86 16.21 0.2M
2023-01-26 15.74 16.33 15.35 15.89 0.4M
2023-01-25 15.81 15.81 14.89 15.63 0.5M
2023-01-24 16.25 16.98 15.67 16.01 0.4M
2023-01-23 17.72 17.72 16.21 16.28 0.5M
2023-01-20 18.00 18.03 16.88 17.71 0.6M
2023-01-19 18.49 18.82 17.78 18.16 0.6M
2023-01-18 17.33 18.86 17.00 18.22 0.9M
2023-01-17 16.49 16.89 15.45 16.80 0.4M
2023-01-13 15.66 16.65 15.57 16.64 0.4M
2023-01-12 15.39 16.24 14.56 15.92 0.3M
2023-01-11 14.90 15.45 14.88 15.25 0.3M
2023-01-10 15.13 15.61 14.65 14.88 0.2M
2023-01-09 15.48 16.30 15.34 15.38 0.2M
2023-01-06 14.78 15.79 14.78 15.48 0.2M
2023-01-05 14.25 14.83 13.85 14.64 0.2M
2023-01-04 14.25 14.74 13.97 14.39 0.2M
2023-01-03 15.02 15.65 13.95 14.16 0.3M