Closing price on 10/29/2021
|
|
Open |
7.60 |
High |
8.70 |
Low |
7.60 |
Volume |
2,600 |
Split-adjusted Price |
7.41 |
|
|
E29 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
+1.10 / +14.47%
|
7.60
|
8.70
|
7.60
|
8.70
|
8.50
|
7.41
|
2,600
|
|
10/28/2021
|
+0.30 / +4.11%
|
7.20
|
7.90
|
7.00
|
7.60
|
7.60
|
6.48
|
3,500
|
|
10/27/2021
|
+0.80 / +11.27%
|
7.10
|
7.90
|
7.10
|
7.90
|
7.30
|
6.73
|
1,000
|
|
10/26/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
6.05
|
1,500
|
|
10/25/2021
|
+0.90 / +13.04%
|
6.90
|
7.90
|
6.90
|
7.80
|
7.10
|
6.65
|
11,900
|
|
10/22/2021
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
5.88
|
900
|
|
10/21/2021
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.97
|
900
|
|
10/20/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.14
|
0
|
|
10/19/2021
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
6.14
|
1,100
|
|
10/18/2021
|
+0.40 / +5.88%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.14
|
3,500
|
|
10/15/2021
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.80
|
1,300
|
|
10/14/2021
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
5.96
|
1,500
|
|
10/13/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.04
|
0
|
|
10/12/2021
|
+0.10 / +1.32%
|
7.60
|
7.70
|
6.50
|
7.70
|
7.40
|
6.29
|
3,400
|
|
10/11/2021
|
-1.20 / -13.64%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.20
|
11,600
|
|
10/8/2021
|
-1.50 / -14.56%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.18
|
1,800
|
|
10/7/2021
|
-1.50 / -13.04%
|
11.40
|
11.40
|
10.00
|
10.00
|
10.30
|
8.16
|
700
|
|
10/6/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.39
|
0
|
|
10/5/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.39
|
0
|
|
10/4/2021
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.39
|
200
|
|
10/1/2021
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.63
|
100
|
|
9/30/2021
|
+0.80 / +7.48%
|
10.70
|
12.30
|
10.00
|
11.50
|
10.80
|
9.39
|
1,100
|
|
9/29/2021
|
+1.30 / +13.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.73
|
3,100
|
|
9/28/2021
|
+1.00 / +11.63%
|
8.20
|
9.80
|
8.20
|
9.60
|
9.40
|
7.84
|
1,900
|
|
9/27/2021
|
+0.80 / +10.67%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.60
|
6.77
|
5,600
|
|
9/24/2021
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.12
|
300
|
|
9/23/2021
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.39
|
1,900
|
|
9/22/2021
|
+0.80 / +14.81%
|
5.40
|
6.20
|
5.40
|
6.20
|
5.80
|
5.06
|
12,800
|
|
9/21/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
9/20/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
|