Closing price on 10/21/2022
|
|
Open |
4.50 |
High |
4.90 |
Low |
4.30 |
Volume |
1,555,300 |
Split-adjusted Price |
4.90 |
|
|
EIN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2022
|
+0.60 / +13.95%
|
4.50
|
4.90
|
4.30
|
4.90
|
4.80
|
4.90
|
1,555,300
|
|
10/20/2022
|
+0.50 / +13.16%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
184,400
|
|
10/19/2022
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
3.80
|
4.20
|
1,588,100
|
|
10/18/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
3,400
|
|
10/17/2022
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
3,600
|
|
10/14/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.50
|
3.90
|
3.60
|
3.90
|
16,800
|
|
10/13/2022
|
+0.30 / +8.11%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
4.00
|
6,400
|
|
10/12/2022
|
+0.30 / +8.57%
|
3.50
|
3.90
|
3.20
|
3.80
|
3.70
|
3.80
|
3,600
|
|
10/11/2022
|
-0.40 / -10.26%
|
3.90
|
3.90
|
3.40
|
3.50
|
3.50
|
3.50
|
19,300
|
|
10/10/2022
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
4,400
|
|
10/7/2022
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.80
|
3.90
|
7,500
|
|
10/6/2022
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
5,200
|
|
10/5/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
3,900
|
|
10/4/2022
|
+0.20 / +4.76%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
7,000
|
|
10/3/2022
|
-0.70 / -14.29%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
39,900
|
|
9/30/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
9/29/2022
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
600
|
|
9/28/2022
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
1,100
|
|
9/27/2022
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3,000
|
|
9/26/2022
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
2,400
|
|
9/23/2022
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.10
|
5.00
|
10,500
|
|
9/22/2022
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.30
|
5.20
|
1,800
|
|
9/21/2022
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.30
|
5.40
|
5,600
|
|
9/20/2022
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.20
|
5.10
|
11,300
|
|
9/19/2022
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.30
|
5.20
|
4,000
|
|
9/16/2022
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.40
|
5.30
|
14,700
|
|
9/15/2022
|
-0.10 / -1.79%
|
5.60
|
5.90
|
5.50
|
5.50
|
5.60
|
5.50
|
9,300
|
|
9/14/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.60
|
5.80
|
12,400
|
|
9/13/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,700
|
|
9/12/2022
|
+0.40 / +7.27%
|
5.50
|
6.20
|
5.50
|
5.90
|
5.80
|
5.90
|
9,400
|
|
|