|
Closing price on 3/18/2022
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
11.20 |
| Volume |
5,400 |
| Split-adjusted Price |
10.91 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.30 / +2.40%
|
12.40
|
12.80
|
11.20
|
12.80
|
12.20
|
10.91
|
5,400
|
|
|
3/17/2022
|
-1.00 / -7.41%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.65
|
900
|
|
|
3/16/2022
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.51
|
400
|
|
|
3/15/2022
|
+1.70 / +14.17%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
11.68
|
4,700
|
|
|
3/14/2022
|
-0.20 / -1.61%
|
11.10
|
12.30
|
11.10
|
12.20
|
12.00
|
10.40
|
2,500
|
|
|
3/11/2022
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.40
|
10.65
|
500
|
|
|
3/10/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.74
|
500
|
|
|
3/9/2022
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.74
|
100
|
|
|
3/8/2022
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.91
|
700
|
|
|
3/7/2022
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.90
|
10.91
|
1,100
|
|
|
3/4/2022
|
-0.20 / -1.49%
|
12.00
|
13.30
|
12.00
|
13.20
|
13.20
|
11.25
|
2,500
|
|
|
3/3/2022
|
-0.10 / -0.71%
|
12.20
|
14.00
|
12.20
|
13.90
|
13.40
|
11.85
|
2,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.93
|
100
|
|
|
3/1/2022
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
11.93
|
1,500
|
|
|
2/28/2022
|
-1.50 / -9.68%
|
13.60
|
15.30
|
13.60
|
14.00
|
14.30
|
11.93
|
4,500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.21
|
0
|
|
|
2/24/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.21
|
0
|
|
|
2/23/2022
|
+0.70 / +4.73%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
13.21
|
1,400
|
|
|
2/22/2022
|
+0.10 / +0.64%
|
14.00
|
15.70
|
13.90
|
15.70
|
14.80
|
13.38
|
4,400
|
|
|
2/21/2022
|
-0.80 / -4.85%
|
16.30
|
16.30
|
14.60
|
15.70
|
15.60
|
13.38
|
6,400
|
|
|
2/18/2022
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.06
|
800
|
|
|
2/17/2022
|
+1.10 / +7.05%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
14.23
|
1,400
|
|
|
2/16/2022
|
-0.20 / -1.14%
|
15.70
|
17.40
|
14.90
|
17.30
|
15.60
|
14.74
|
9,500
|
|
|
2/15/2022
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.91
|
2,100
|
|
|
2/14/2022
|
-0.20 / -1.11%
|
16.00
|
17.80
|
16.00
|
17.80
|
17.70
|
15.17
|
2,100
|
|
|
2/11/2022
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.34
|
3,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.43
|
3,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.43
|
3,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.43
|
4,000
|
|
|
2/7/2022
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.10
|
15.34
|
9,100
|
|
|