Closing price on 3/3/2021
|
|
Open |
5.20 |
High |
5.50 |
Low |
5.10 |
Volume |
8,000 |
Split-adjusted Price |
4.41 |
|
|
E29 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/8/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.35
|
4.33
|
3,700
|
|
2/3/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.33
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.33
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.33
|
0
|
|
1/29/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.33
|
100
|
|
1/28/2021
|
-0.40 / -7.41%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.33
|
4.08
|
1,200
|
|
1/27/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
1/26/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
800
|
|
1/25/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
0
|
|
1/21/2021
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
100
|
|
1/20/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.90
|
0
|
|
1/19/2021
|
+0.60 / +11.11%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.90
|
2,000
|
|
1/18/2021
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.41
|
100
|
|
1/15/2021
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.65
|
0
|
|
1/14/2021
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.65
|
1,500
|
|
|