Closing price on 3/29/2021
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.60 |
Volume |
100 |
Split-adjusted Price |
7.02 |
|
|
E29 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2021
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.02
|
100
|
|
3/26/2021
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.93
|
7.18
|
300
|
|
3/25/2021
|
+1.30 / +14.61%
|
10.10
|
10.20
|
8.90
|
10.20
|
9.25
|
8.33
|
1,100
|
|
3/24/2021
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.26
|
2,600
|
|
3/23/2021
|
+0.90 / +13.04%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
6.37
|
2,500
|
|
3/22/2021
|
+0.90 / +14.75%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
5.71
|
1,400
|
|
3/19/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.98
|
0
|
|
3/18/2021
|
-0.80 / -11.43%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.06
|
200
|
|
3/17/2021
|
+0.80 / +12.90%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.71
|
100
|
|
3/16/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.06
|
5,200
|
|
3/15/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.22
|
5.06
|
4,800
|
|
3/12/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.06
|
0
|
|
3/11/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.06
|
0
|
|
3/10/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.06
|
100
|
|
3/9/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.06
|
0
|
|
3/8/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.06
|
0
|
|
3/5/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.23
|
4.90
|
400
|
|
3/4/2021
|
+0.70 / +13.21%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.90
|
100
|
|
3/3/2021
|
+0.60 / +12.50%
|
5.20
|
5.50
|
5.10
|
5.40
|
5.35
|
4.41
|
8,000
|
|
3/2/2021
|
+0.10 / +1.96%
|
4.40
|
5.20
|
4.40
|
5.20
|
4.80
|
4.24
|
200
|
|
3/1/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.16
|
0
|
|
2/26/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.16
|
6,000
|
|
2/25/2021
|
-0.40 / -7.27%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.16
|
2,000
|
|
2/24/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.49
|
0
|
|
2/23/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.49
|
0
|
|
2/22/2021
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.49
|
1,600
|
|
2/19/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.57
|
1,000
|
|
2/18/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.57
|
0
|
|
2/17/2021
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.57
|
100
|
|
2/9/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
|