|
Closing price on 4/8/2021
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
3,000 |
| Split-adjusted Price |
6.12 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
+0.80 / +11.94%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.55
|
6.12
|
3,000
|
|
|
4/7/2021
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.55
|
6,700
|
|
|
4/6/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.70
|
5.39
|
3,600
|
|
|
4/5/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.39
|
100
|
|
|
4/2/2021
|
-0.10 / -1.52%
|
6.60
|
7.50
|
6.50
|
6.50
|
6.59
|
5.31
|
1,700
|
|
|
4/1/2021
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
5.39
|
10,300
|
|
|
3/31/2021
|
-1.00 / -13.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
100
|
|
|
3/30/2021
|
-1.20 / -13.95%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.46
|
6.04
|
1,300
|
|
|
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
|
|
|