|
Closing price on 12/13/2021
|
|
| Open |
10.80 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
3,500 |
| Split-adjusted Price |
10.14 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2021
|
+1.50 / +14.42%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.90
|
10.14
|
3,500
|
|
|
12/10/2021
|
-0.70 / -6.36%
|
11.10
|
11.20
|
10.30
|
10.30
|
10.40
|
8.78
|
8,500
|
|
|
12/9/2021
|
-0.20 / -1.77%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.46
|
1,500
|
|
|
12/8/2021
|
+0.20 / +1.77%
|
11.00
|
12.30
|
10.50
|
11.50
|
11.30
|
9.80
|
2,900
|
|
|
12/7/2021
|
-1.80 / -14.06%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.30
|
9.37
|
3,200
|
|
|
12/6/2021
|
+1.10 / +9.32%
|
11.80
|
13.00
|
11.80
|
12.90
|
12.80
|
10.99
|
4,100
|
|
|
12/3/2021
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.06
|
2,800
|
|
|
12/2/2021
|
+1.30 / +14.29%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.28
|
8.86
|
29,200
|
|
|
12/1/2021
|
+0.90 / +10.59%
|
8.50
|
9.50
|
8.50
|
9.40
|
9.10
|
8.01
|
3,800
|
|
|
11/30/2021
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
7.33
|
4,100
|
|
|
11/29/2021
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
7.16
|
1,200
|
|
|
11/26/2021
|
+0.20 / +2.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.24
|
44,200
|
|
|
11/25/2021
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
7.24
|
17,700
|
|
|
11/24/2021
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.99
|
1,900
|
|
|
11/23/2021
|
-0.20 / -2.38%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.10
|
6.99
|
5,100
|
|
|
11/22/2021
|
-0.80 / -8.89%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.40
|
6.99
|
44,300
|
|
|
11/19/2021
|
+0.50 / +5.95%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.00
|
7.59
|
4,200
|
|
|
11/18/2021
|
+1.10 / +14.10%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.40
|
7.59
|
50,000
|
|
|
11/17/2021
|
-0.80 / -9.09%
|
7.90
|
8.30
|
7.60
|
8.00
|
7.80
|
6.82
|
74,700
|
|
|
11/16/2021
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
7.41
|
2,100
|
|
|
11/15/2021
|
+1.10 / +14.29%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.40
|
7.50
|
6,900
|
|
|
11/12/2021
|
-0.10 / -1.23%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.70
|
6.82
|
21,200
|
|
|
11/11/2021
|
+0.30 / +3.75%
|
7.30
|
8.30
|
7.30
|
8.30
|
8.10
|
7.07
|
500
|
|
|
11/10/2021
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
6.73
|
700
|
|
|
11/9/2021
|
-0.30 / -3.53%
|
8.60
|
8.60
|
7.60
|
8.20
|
7.80
|
6.99
|
9,900
|
|
|
11/8/2021
|
+0.70 / +8.33%
|
8.70
|
9.20
|
7.90
|
9.10
|
8.46
|
7.76
|
3,400
|
|
|
11/5/2021
|
+0.70 / +8.64%
|
7.10
|
8.80
|
7.10
|
8.80
|
8.40
|
7.50
|
400
|
|
|
11/4/2021
|
+0.40 / +4.71%
|
9.00
|
9.00
|
7.50
|
8.90
|
8.10
|
7.59
|
1,100
|
|
|
11/3/2021
|
+0.40 / +4.76%
|
8.40
|
8.90
|
7.20
|
8.80
|
8.50
|
7.50
|
1,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
7.70
|
8.70
|
8.40
|
7.41
|
5,100
|
|
|