|
Closing price on 8/29/2024
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.10 |
| Volume |
78,000 |
| Split-adjusted Price |
6.41 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.10
|
6.90
|
6.10
|
6.41
|
78,000
|
|
|
8/28/2024
|
-1.20 / -14.46%
|
8.30
|
8.30
|
7.10
|
7.10
|
7.10
|
6.60
|
7,900
|
|
|
8/27/2024
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.72
|
1,800
|
|
|
8/26/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.02
|
200
|
|
|
8/23/2024
|
-1.50 / -15.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
7.90
|
16,500
|
|
|
8/22/2024
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.30
|
100
|
|
|
8/21/2024
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.09
|
3,700
|
|
|
8/20/2024
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.48
|
1,300
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.15
|
0
|
|
|
8/16/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.15
|
0
|
|
|
8/15/2024
|
-2.00 / -14.71%
|
15.60
|
15.60
|
11.60
|
11.60
|
12.00
|
10.78
|
1,000
|
|
|
8/14/2024
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.64
|
100
|
|
|
8/13/2024
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.06
|
100
|
|
|
8/12/2024
|
-1.60 / -14.95%
|
12.30
|
12.30
|
9.10
|
9.10
|
10.40
|
8.46
|
400
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.95
|
0
|
|
|
8/8/2024
|
-1.80 / -14.40%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.95
|
200
|
|
|
8/7/2024
|
-1.80 / -14.40%
|
14.30
|
14.30
|
10.70
|
10.70
|
12.50
|
9.95
|
200
|
|
|
8/6/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.62
|
0
|
|
|
8/5/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.62
|
0
|
|
|
8/2/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.62
|
0
|
|
|
8/1/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.62
|
0
|
|
|
7/31/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.62
|
0
|
|
|
7/30/2024
|
+0.90 / +7.38%
|
14.00
|
14.00
|
10.40
|
13.10
|
12.50
|
12.18
|
300
|
|
|
7/29/2024
|
-1.80 / -14.75%
|
14.00
|
14.00
|
10.40
|
10.40
|
12.20
|
9.67
|
200
|
|
|
7/26/2024
|
-2.10 / -14.79%
|
16.30
|
16.30
|
12.10
|
12.10
|
12.20
|
11.25
|
3,800
|
|
|
7/25/2024
|
-2.10 / -14.79%
|
16.30
|
16.30
|
12.10
|
12.10
|
14.20
|
11.25
|
200
|
|
|
7/24/2024
|
+1.80 / +14.52%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.20
|
100
|
|
|
7/23/2024
|
-1.80 / -14.88%
|
13.90
|
13.90
|
10.30
|
10.30
|
12.40
|
9.57
|
2,500
|
|
|
7/22/2024
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.25
|
100
|
|
|
7/19/2024
|
+1.30 / +13.98%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.85
|
700
|
|
|