|
|
Closing price on 4/19/2024
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
29,600 |
| Split-adjusted Price |
3.30 |
There is no data on 4/20/2024. Display data on 4/19/2024 instead.
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
29,600
|
|
|
4/17/2024
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
30,300
|
|
|
4/16/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
31,100
|
|
|
4/15/2024
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
59,200
|
|
|
4/12/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
16,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
16,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
21,500
|
|
|
4/9/2024
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
33,500
|
|
|
4/8/2024
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
38,200
|
|
|
4/5/2024
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
89,700
|
|
|
4/4/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
17,200
|
|
|
4/3/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
66,500
|
|
|
4/2/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
38,700
|
|
|
4/1/2024
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
32,500
|
|
|
3/29/2024
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
32,200
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
65,100
|
|
|
3/27/2024
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.80
|
3.70
|
76,800
|
|
|
3/26/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
17,600
|
|
|
3/25/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
58,300
|
|
|
3/22/2024
|
-0.10 / -2.50%
|
4.20
|
4.40
|
3.90
|
3.90
|
4.00
|
3.90
|
94,300
|
|
|
3/21/2024
|
-0.20 / -4.65%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
84,800
|
|
|
3/20/2024
|
-0.30 / -6.82%
|
4.60
|
4.90
|
3.80
|
4.10
|
4.30
|
4.10
|
318,200
|
|
|
3/19/2024
|
+0.50 / +12.82%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.40
|
4.40
|
198,000
|
|
|
3/18/2024
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.90
|
4.00
|
440,400
|
|
|
3/15/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
38,100
|
|
|
3/14/2024
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
136,000
|
|
|
3/13/2024
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
64,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
32,600
|
|
|
3/11/2024
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
72,400
|
|
|
3/8/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
57,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|