|
Closing price on 5/27/2022
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
1,800 |
| Split-adjusted Price |
5.80 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
5.80
|
1,800
|
|
|
5/26/2022
|
-0.20 / -2.99%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.54
|
2,400
|
|
|
5/25/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
5.80
|
200
|
|
|
5/24/2022
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.60
|
5.54
|
1,000
|
|
|
5/23/2022
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.97
|
100
|
|
|
5/20/2022
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.30
|
5.20
|
2,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.37
|
1,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.37
|
0
|
|
|
5/17/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
5.54
|
1,100
|
|
|
5/16/2022
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.37
|
200
|
|
|
5/13/2022
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
5.54
|
700
|
|
|
5/12/2022
|
+0.60 / +9.38%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
5.97
|
2,000
|
|
|
5/11/2022
|
+0.10 / +1.37%
|
7.20
|
7.40
|
6.30
|
7.40
|
6.40
|
6.31
|
11,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.22
|
0
|
|
|
5/9/2022
|
-0.90 / -10.71%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.30
|
6.39
|
6,600
|
|
|
5/6/2022
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
7.07
|
500
|
|
|
5/5/2022
|
-0.80 / -8.70%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
7.16
|
1,700
|
|
|
5/4/2022
|
+0.20 / +2.30%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.20
|
7.59
|
300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.70
|
7.24
|
500
|
|
|
4/28/2022
|
+0.20 / +2.44%
|
9.20
|
9.20
|
8.10
|
8.40
|
8.50
|
7.16
|
1,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.99
|
1,100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.99
|
0
|
|
|
4/25/2022
|
-1.40 / -14.74%
|
8.20
|
9.40
|
8.10
|
8.10
|
8.20
|
6.90
|
2,300
|
|
|
4/22/2022
|
-1.60 / -14.41%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
8.10
|
1,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
0
|
|
|
4/14/2022
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.46
|
100
|
|
|