|
Closing price on 6/28/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
6,800 |
| Split-adjusted Price |
5.03 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-1.00 / -14.49%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.03
|
6,800
|
|
|
6/27/2022
|
+0.80 / +13.11%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.88
|
100
|
|
|
6/24/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.20
|
0
|
|
|
6/23/2022
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.20
|
100
|
|
|
6/22/2022
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.77
|
100
|
|
|
6/21/2022
|
-0.80 / -14.81%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.90
|
3.92
|
6,200
|
|
|
6/20/2022
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.40
|
4.52
|
200
|
|
|
6/17/2022
|
-0.80 / -12.70%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
4.69
|
3,000
|
|
|
6/16/2022
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.37
|
100
|
|
|
6/15/2022
|
-0.70 / -10.45%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
5.11
|
2,000
|
|
|
6/14/2022
|
+0.40 / +6.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.70
|
5.54
|
200
|
|
|
6/13/2022
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.10
|
5.03
|
800
|
|
|
6/10/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.37
|
2,200
|
|
|
6/9/2022
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.45
|
200
|
|
|
6/8/2022
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.54
|
200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.62
|
0
|
|
|
6/6/2022
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.62
|
200
|
|
|
6/3/2022
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.71
|
2,800
|
|
|
6/2/2022
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.40
|
5.54
|
2,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.70
|
6.70
|
7.10
|
5.71
|
200
|
|
|
5/31/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.71
|
400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.71
|
1,600
|
|
|
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
|
|
|