Closing price on 10/9/2020
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.80 |
Volume |
2,300 |
Split-adjusted Price |
5.67 |
|
|
E29 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2020
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
5.67
|
2,300
|
|
10/8/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.60
|
0
|
|
10/7/2020
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.66
|
5.52
|
5,700
|
|
10/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.93
|
5.74
|
8,100
|
|
10/5/2020
|
+0.90 / +12.86%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.46
|
5.74
|
5,700
|
|
10/2/2020
|
0.00 / 0.00%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.00
|
5.81
|
2,100
|
|
10/1/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.97
|
5.81
|
17,700
|
|
9/30/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.74
|
0
|
|
9/29/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.74
|
0
|
|
9/28/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.74
|
0
|
|
9/25/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.74
|
1,000
|
|
9/24/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
5.74
|
1,100
|
|
9/23/2020
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.98
|
5.81
|
3,000
|
|
9/22/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.45
|
0
|
|
9/21/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.45
|
0
|
|
9/18/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.45
|
0
|
|
9/17/2020
|
-0.50 / -6.25%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.49
|
5.45
|
1,400
|
|
9/16/2020
|
-1.30 / -13.98%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
5.81
|
4,000
|
|
9/15/2020
|
-1.60 / -14.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.76
|
3,100
|
|
9/14/2020
|
-1.90 / -14.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.92
|
100
|
|
9/11/2020
|
-2.20 / -14.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.30
|
100
|
|
9/10/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.90
|
0
|
|
9/9/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.90
|
0
|
|
9/8/2020
|
-2.60 / -14.77%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.90
|
100
|
|
9/7/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.79
|
0
|
|
9/4/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.79
|
0
|
|
9/3/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.79
|
0
|
|
9/1/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.79
|
0
|
|
8/31/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.79
|
0
|
|
8/28/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.79
|
0
|
|
|