|
Closing price on 7/17/2024
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
2,600 |
| Split-adjusted Price |
7.90 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
-1.40 / -14.14%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.90
|
2,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.20
|
0
|
|
|
7/15/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.20
|
200
|
|
|
7/12/2024
|
-1.70 / -14.91%
|
9.70
|
13.00
|
9.70
|
9.70
|
9.90
|
9.02
|
2,200
|
|
|
7/11/2024
|
-1.90 / -14.29%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.60
|
700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.36
|
0
|
|
|
7/9/2024
|
+1.60 / +13.68%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
12.36
|
1,200
|
|
|
7/8/2024
|
+1.40 / +13.73%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
10.78
|
200
|
|
|
7/5/2024
|
+1.40 / +14.89%
|
10.80
|
10.80
|
8.00
|
10.80
|
10.20
|
10.04
|
900
|
|
|
7/4/2024
|
-1.50 / -13.76%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
8.74
|
200
|
|
|
7/3/2024
|
-1.90 / -14.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.13
|
200
|
|
|
7/2/2024
|
-2.10 / -14.79%
|
16.30
|
16.30
|
12.10
|
12.10
|
12.80
|
11.25
|
700
|
|
|
7/1/2024
|
+1.90 / +14.96%
|
14.60
|
14.60
|
12.70
|
14.60
|
14.20
|
13.57
|
1,100
|
|
|
6/28/2024
|
+1.50 / +10.49%
|
16.40
|
16.40
|
12.20
|
15.80
|
12.70
|
14.69
|
1,700
|
|
|
6/27/2024
|
+0.70 / +4.61%
|
17.40
|
17.40
|
13.00
|
15.90
|
14.30
|
14.78
|
1,100
|
|
|
6/26/2024
|
+0.60 / +4.11%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.13
|
100
|
|
|
6/25/2024
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.60
|
13.39
|
200
|
|
|
6/24/2024
|
+1.00 / +7.30%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
13.66
|
200
|
|
|
6/21/2024
|
+1.80 / +15.00%
|
13.70
|
13.80
|
13.00
|
13.80
|
13.70
|
12.83
|
7,600
|
|
|
6/20/2024
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.15
|
100
|
|
|
6/19/2024
|
-1.80 / -14.63%
|
13.00
|
13.00
|
10.50
|
10.50
|
10.50
|
9.76
|
5,600
|
|
|
6/18/2024
|
+1.60 / +14.95%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.43
|
100
|
|
|
6/17/2024
|
+1.10 / +9.48%
|
12.00
|
13.30
|
9.90
|
12.70
|
10.70
|
11.81
|
13,500
|
|
|
6/14/2024
|
+1.50 / +14.29%
|
11.20
|
12.00
|
9.00
|
12.00
|
11.60
|
11.15
|
20,800
|
|
|
6/13/2024
|
+1.40 / +14.29%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.50
|
10.41
|
16,000
|
|
|
6/12/2024
|
+1.30 / +14.94%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
9.30
|
7,600
|
|
|
6/11/2024
|
+1.10 / +14.29%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.70
|
8.18
|
39,100
|
|
|
6/10/2024
|
+1.00 / +14.29%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.70
|
7.44
|
12,400
|
|
|
6/7/2024
|
+0.90 / +14.52%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
6.60
|
10,200
|
|
|
6/6/2024
|
+0.80 / +14.55%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.20
|
5.86
|
2,200
|
|
|