|
|
Closing price on 1/31/2024
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
75,600 |
| Split-adjusted Price |
3.50 |
|
|
EIN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
75,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
9,400
|
|
|
1/29/2024
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
24,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
26,100
|
|
|
1/24/2024
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
45,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
46,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
17,700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
31,200
|
|
|
1/18/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
43,000
|
|
|
1/17/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
5,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.40
|
3.50
|
37,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
11,900
|
|
|
1/12/2024
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
39,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
38,400
|
|
|
1/10/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
25,900
|
|
|
1/9/2024
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
25,400
|
|
|
1/8/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
18,900
|
|
|
1/5/2024
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
20,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
37,000
|
|
|
1/3/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
18,000
|
|
|
1/2/2024
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
31,000
|
|
|
12/29/2023
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
10,400
|
|
|
12/28/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
3,800
|
|
|
12/27/2023
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
45,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.60
|
3.70
|
5,100
|
|
|
12/25/2023
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
10,800
|
|
|
12/22/2023
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
25,800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
7,300
|
|
|
12/20/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
14,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|