|
Closing price on 8/16/2023
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.50 |
| Volume |
2,800 |
| Split-adjusted Price |
5.60 |
|
|
E12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
2,800
|
|
|
8/15/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
200
|
|
|
8/14/2023
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
200
|
|
|
8/11/2023
|
-0.20 / -3.51%
|
6.30
|
6.30
|
5.50
|
5.50
|
5.50
|
5.50
|
2,100
|
|
|
8/10/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.30
|
6.00
|
5.70
|
6.00
|
5,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
500
|
|
|
8/8/2023
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.10
|
6.70
|
2,300
|
|
|
8/7/2023
|
+0.70 / +11.67%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
8/4/2023
|
-1.00 / -14.29%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
3,400
|
|
|
8/3/2023
|
-0.80 / -11.59%
|
7.90
|
7.90
|
6.10
|
6.10
|
7.00
|
6.10
|
200
|
|
|
8/2/2023
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
500
|
|
|
8/1/2023
|
-1.10 / -14.10%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
7/28/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
7/27/2023
|
+0.90 / +13.04%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
|
7/26/2023
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,300
|
|
|
7/25/2023
|
+0.20 / +2.86%
|
6.10
|
7.20
|
6.10
|
7.20
|
6.40
|
7.20
|
400
|
|
|
7/24/2023
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
7/21/2023
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
|
7/20/2023
|
+0.90 / +14.52%
|
5.90
|
7.10
|
5.90
|
7.10
|
6.50
|
7.10
|
600
|
|
|
7/19/2023
|
-1.00 / -13.89%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
9,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
900
|
|
|
7/17/2023
|
-1.20 / -14.46%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.20
|
7.10
|
300
|
|
|
7/14/2023
|
-0.20 / -2.20%
|
7.80
|
8.90
|
7.80
|
8.90
|
8.30
|
8.90
|
3,900
|
|
|
7/13/2023
|
+1.10 / +12.79%
|
9.70
|
9.70
|
7.50
|
9.70
|
9.10
|
9.70
|
4,000
|
|
|
7/12/2023
|
+1.10 / +14.29%
|
8.80
|
8.80
|
7.70
|
8.80
|
8.60
|
8.80
|
64,600
|
|
|
7/11/2023
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
11,600
|
|
|
7/10/2023
|
+0.90 / +15.00%
|
5.40
|
6.90
|
5.40
|
6.90
|
6.70
|
6.90
|
1,600
|
|
|
7/7/2023
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
200
|
|
|
7/6/2023
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.30
|
6.50
|
300
|
|
|