Closing price on 1/4/2021
|
|
Open |
8.00 |
High |
8.30 |
Low |
8.00 |
Volume |
1,400 |
Split-adjusted Price |
8.30 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2021
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.19
|
8.30
|
1,400
|
|
12/31/2020
|
0.00 / 0.00%
|
8.50
|
9.50
|
8.30
|
8.30
|
8.45
|
8.30
|
41,500
|
|
12/30/2020
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
69,100
|
|
12/29/2020
|
+0.90 / +14.06%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4,400
|
|
12/28/2020
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6,900
|
|
12/25/2020
|
+0.70 / +14.29%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.60
|
5.60
|
28,400
|
|
12/24/2020
|
+0.60 / +13.33%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.95
|
5.10
|
27,500
|
|
12/23/2020
|
-0.40 / -8.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.46
|
4.40
|
2,000
|
|
12/22/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,100
|
|
12/21/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
12/18/2020
|
+0.60 / +14.29%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.79
|
4.80
|
4,100
|
|
12/17/2020
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.00
|
4.70
|
4.17
|
4.70
|
19,400
|
|
12/16/2020
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,500
|
|
12/15/2020
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
12/14/2020
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
20,000
|
|
12/11/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
12/10/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
8,000
|
|
12/9/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
12/8/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,700
|
|
12/7/2020
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.88
|
4.90
|
19,200
|
|
12/4/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
12/3/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
12/2/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
300
|
|
12/1/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
11/30/2020
|
-0.20 / -4.26%
|
5.10
|
5.10
|
4.50
|
4.50
|
4.54
|
4.50
|
1,600
|
|
11/27/2020
|
+0.50 / +11.11%
|
4.30
|
5.00
|
4.30
|
5.00
|
4.65
|
5.00
|
200
|
|
11/26/2020
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
700
|
|
11/25/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
11/24/2020
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
11/23/2020
|
-0.60 / -11.32%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|